フェイスネットワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 1,377 | 1,385 | 1,377 | 1,378 | +1 | +0.1% | 4,400 |
| 2023/01/05 | 1,382 | 1,384 | 1,377 | 1,377 | -5 | -0.4% | 3,000 |
| 2023/01/04 | 1,367 | 1,384 | 1,367 | 1,382 | +13 | +0.9% | 4,000 |
| 2022/12/30 | 1,375 | 1,377 | 1,353 | 1,369 | +12 | +0.9% | 2,900 |
| 2022/12/29 | 1,354 | 1,369 | 1,354 | 1,357 | +4 | +0.3% | 2,300 |
| 2022/12/28 | 1,335 | 1,353 | 1,333 | 1,353 | +12 | +0.9% | 3,300 |
| 2022/12/27 | 1,345 | 1,350 | 1,338 | 1,341 | -4 | -0.3% | 1,200 |
| 2022/12/26 | 1,347 | 1,347 | 1,336 | 1,345 | +14 | +1.1% | 4,400 |
| 2022/12/23 | 1,320 | 1,336 | 1,320 | 1,331 | +3 | +0.2% | 3,400 |
| 2022/12/22 | 1,328 | 1,335 | 1,324 | 1,328 | ±0 | ±0% | 3,600 |
| 2022/12/21 | 1,323 | 1,350 | 1,323 | 1,328 | +6 | +0.5% | 4,700 |
| 2022/12/20 | 1,344 | 1,370 | 1,322 | 1,322 | -22 | -1.6% | 7,300 |
| 2022/12/19 | 1,335 | 1,345 | 1,335 | 1,344 | +1 | +0.1% | 1,600 |
| 2022/12/16 | 1,351 | 1,362 | 1,343 | 1,343 | -8 | -0.6% | 3,300 |
| 2022/12/15 | 1,330 | 1,364 | 1,330 | 1,351 | +8 | +0.6% | 3,800 |
| 2022/12/14 | 1,324 | 1,343 | 1,324 | 1,343 | +19 | +1.4% | 3,500 |
| 2022/12/13 | 1,346 | 1,349 | 1,323 | 1,324 | -22 | -1.6% | 11,800 |
| 2022/12/12 | 1,347 | 1,355 | 1,346 | 1,346 | -11 | -0.8% | 3,200 |
| 2022/12/09 | 1,362 | 1,362 | 1,348 | 1,357 | -8 | -0.6% | 7,000 |
| 2022/12/08 | 1,368 | 1,368 | 1,359 | 1,365 | -3 | -0.2% | 4,800 |
| 2022/12/07 | 1,371 | 1,375 | 1,364 | 1,368 | -3 | -0.2% | 3,000 |
| 2022/12/06 | 1,373 | 1,380 | 1,371 | 1,371 | -2 | -0.1% | 3,500 |
| 2022/12/05 | 1,378 | 1,380 | 1,367 | 1,373 | +7 | +0.5% | 3,000 |
| 2022/12/02 | 1,385 | 1,385 | 1,366 | 1,366 | -19 | -1.4% | 5,500 |
| 2022/12/01 | 1,384 | 1,385 | 1,374 | 1,385 | +9 | +0.7% | 3,800 |
| 2022/11/30 | 1,382 | 1,385 | 1,370 | 1,376 | -4 | -0.3% | 5,200 |
| 2022/11/29 | 1,384 | 1,384 | 1,375 | 1,380 | -4 | -0.3% | 4,200 |
| 2022/11/28 | 1,364 | 1,387 | 1,364 | 1,384 | +17 | +1.2% | 3,300 |
| 2022/11/25 | 1,370 | 1,370 | 1,363 | 1,367 | +7 | +0.5% | 4,100 |
| 2022/11/24 | 1,362 | 1,366 | 1,355 | 1,360 | +3 | +0.2% | 4,600 |
| 2022/11/22 | 1,354 | 1,363 | 1,354 | 1,357 | +6 | +0.4% | 4,500 |
| 2022/11/21 | 1,355 | 1,355 | 1,349 | 1,351 | ±0 | ±0% | 3,100 |
| 2022/11/18 | 1,348 | 1,351 | 1,346 | 1,351 | +3 | +0.2% | 11,100 |
| 2022/11/17 | 1,349 | 1,349 | 1,342 | 1,348 | +4 | +0.3% | 4,700 |
| 2022/11/16 | 1,347 | 1,350 | 1,344 | 1,344 | -3 | -0.2% | 2,900 |
| 2022/11/15 | 1,343 | 1,352 | 1,336 | 1,347 | +8 | +0.6% | 5,000 |
| 2022/11/14 | 1,346 | 1,346 | 1,335 | 1,339 | -6 | -0.4% | 1,400 |
| 2022/11/11 | 1,345 | 1,347 | 1,340 | 1,345 | -1 | -0.1% | 3,600 |
| 2022/11/10 | 1,345 | 1,346 | 1,344 | 1,346 | -1 | -0.1% | 3,400 |
| 2022/11/09 | 1,330 | 1,347 | 1,329 | 1,347 | +37 | +2.8% | 11,500 |
| 2022/11/08 | 1,301 | 1,313 | 1,301 | 1,310 | +9 | +0.7% | 12,500 |
| 2022/11/07 | 1,304 | 1,305 | 1,300 | 1,301 | +2 | +0.2% | 1,300 |
| 2022/11/04 | 1,303 | 1,305 | 1,298 | 1,299 | -3 | -0.2% | 4,500 |
| 2022/11/02 | 1,302 | 1,307 | 1,301 | 1,302 | +1 | +0.1% | 3,400 |
| 2022/11/01 | 1,297 | 1,311 | 1,297 | 1,301 | +4 | +0.3% | 1,800 |
| 2022/10/31 | 1,323 | 1,323 | 1,296 | 1,297 | -4 | -0.3% | 10,400 |
| 2022/10/28 | 1,323 | 1,336 | 1,301 | 1,301 | -32 | -2.4% | 18,100 |
| 2022/10/27 | 1,329 | 1,338 | 1,329 | 1,333 | +4 | +0.3% | 1,800 |
| 2022/10/26 | 1,341 | 1,341 | 1,328 | 1,329 | -11 | -0.8% | 2,500 |
| 2022/10/25 | 1,336 | 1,340 | 1,334 | 1,340 | -1 | -0.1% | 1,700 |
601～
650
件表示中 / 1771件
類似銘柄と比較する
現在ご覧いただいている「フェイスＮＷ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フェイスＮＷ | 214,500円 | +17.0% | +21.8% | 5.59% | 6.23倍 | 2.17倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| ＡｎｄＤｏＨＬＤ | 119,900円 | +3.6% | +15.7% | 3.75% | 9.05倍 | 1.37倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| 明和地所 | 93,700円 | +5.1% | +14.1% | 4.80% | 7.58倍 | 0.65倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
| ＪＰＭＣ | 119,300円 | +1.7% | -6.5% | 4.86% | 11.75倍 | 2.13倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
| ウェルス | 105,200円 | +58.4% | +234.0% | 2.00% | 8.07倍 | 1.04倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
市場注目の銘柄
チャート関連のコラム
