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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 1,315 | 1,326 | 1,301 | 1,309 | -6 | -0.5% | 4,100 |
| 2022/05/12 | 1,324 | 1,324 | 1,310 | 1,315 | -10 | -0.8% | 2,900 |
| 2022/05/11 | 1,328 | 1,328 | 1,314 | 1,325 | -3 | -0.2% | 1,700 |
| 2022/05/10 | 1,313 | 1,333 | 1,307 | 1,328 | +1 | +0.1% | 4,400 |
| 2022/05/09 | 1,312 | 1,328 | 1,312 | 1,327 | +4 | +0.3% | 5,200 |
| 2022/05/06 | 1,319 | 1,330 | 1,317 | 1,323 | +10 | +0.8% | 4,200 |
| 2022/05/02 | 1,322 | 1,322 | 1,304 | 1,313 | +4 | +0.3% | 5,200 |
| 2022/04/28 | 1,339 | 1,344 | 1,300 | 1,309 | ±0 | ±0% | 9,800 |
| 2022/04/27 | 1,286 | 1,360 | 1,286 | 1,309 | +18 | +1.4% | 59,400 |
| 2022/04/26 | 1,311 | 1,328 | 1,285 | 1,291 | -20 | -1.5% | 13,300 |
| 2022/04/25 | 1,305 | 1,311 | 1,290 | 1,311 | +3 | +0.2% | 5,300 |
| 2022/04/22 | 1,314 | 1,326 | 1,307 | 1,308 | -11 | -0.8% | 5,700 |
| 2022/04/21 | 1,316 | 1,329 | 1,308 | 1,319 | -5 | -0.4% | 7,000 |
| 2022/04/20 | 1,317 | 1,327 | 1,312 | 1,324 | -1 | -0.1% | 7,100 |
| 2022/04/19 | 1,303 | 1,325 | 1,303 | 1,325 | +18 | +1.4% | 2,300 |
| 2022/04/18 | 1,288 | 1,317 | 1,285 | 1,307 | +14 | +1.1% | 2,500 |
| 2022/04/15 | 1,303 | 1,307 | 1,289 | 1,293 | -11 | -0.8% | 8,700 |
| 2022/04/14 | 1,327 | 1,327 | 1,304 | 1,304 | -16 | -1.2% | 5,800 |
| 2022/04/13 | 1,319 | 1,326 | 1,316 | 1,320 | -1 | -0.1% | 3,400 |
| 2022/04/12 | 1,322 | 1,329 | 1,321 | 1,321 | -1 | -0.1% | 2,400 |
| 2022/04/11 | 1,338 | 1,338 | 1,322 | 1,322 | -10 | -0.8% | 5,700 |
| 2022/04/08 | 1,325 | 1,340 | 1,310 | 1,332 | +25 | +1.9% | 23,900 |
| 2022/04/07 | 1,315 | 1,315 | 1,305 | 1,307 | -8 | -0.6% | 5,700 |
| 2022/04/06 | 1,330 | 1,335 | 1,306 | 1,315 | -13 | -1% | 11,900 |
| 2022/04/05 | 1,327 | 1,337 | 1,320 | 1,328 | +1 | +0.1% | 4,100 |
| 2022/04/04 | 1,332 | 1,332 | 1,317 | 1,327 | +5 | +0.4% | 1,800 |
| 2022/04/01 | 1,329 | 1,329 | 1,318 | 1,322 | -7 | -0.5% | 2,500 |
| 2022/03/31 | 1,314 | 1,342 | 1,306 | 1,329 | +16 | +1.2% | 7,800 |
| 2022/03/30 | 1,311 | 1,314 | 1,303 | 1,313 | -20 | -1.5% | 15,000 |
| 2022/03/29 | 1,347 | 1,348 | 1,330 | 1,333 | -14 | -1% | 37,900 |
| 2022/03/28 | 1,340 | 1,347 | 1,325 | 1,347 | +2 | +0.1% | 12,500 |
| 2022/03/25 | 1,344 | 1,345 | 1,334 | 1,345 | +3 | +0.2% | 5,500 |
| 2022/03/24 | 1,341 | 1,342 | 1,338 | 1,342 | ±0 | ±0% | 3,800 |
| 2022/03/23 | 1,337 | 1,342 | 1,337 | 1,342 | +7 | +0.5% | 8,600 |
| 2022/03/22 | 1,335 | 1,336 | 1,333 | 1,335 | ±0 | ±0% | 4,900 |
| 2022/03/18 | 1,334 | 1,335 | 1,327 | 1,335 | +4 | +0.3% | 3,400 |
| 2022/03/17 | 1,325 | 1,331 | 1,314 | 1,331 | +6 | +0.5% | 7,000 |
| 2022/03/16 | 1,324 | 1,325 | 1,314 | 1,325 | +4 | +0.3% | 3,500 |
| 2022/03/15 | 1,316 | 1,323 | 1,311 | 1,321 | +6 | +0.5% | 4,300 |
| 2022/03/14 | 1,306 | 1,315 | 1,301 | 1,315 | +9 | +0.7% | 2,800 |
| 2022/03/11 | 1,297 | 1,306 | 1,297 | 1,306 | +6 | +0.5% | 4,600 |
| 2022/03/10 | 1,289 | 1,300 | 1,289 | 1,300 | +14 | +1.1% | 2,400 |
| 2022/03/09 | 1,300 | 1,300 | 1,286 | 1,286 | -14 | -1.1% | 3,700 |
| 2022/03/08 | 1,303 | 1,305 | 1,297 | 1,300 | -6 | -0.5% | 5,200 |
| 2022/03/07 | 1,312 | 1,319 | 1,296 | 1,306 | -14 | -1.1% | 12,200 |
| 2022/03/04 | 1,334 | 1,334 | 1,316 | 1,320 | -7 | -0.5% | 10,000 |
| 2022/03/03 | 1,329 | 1,332 | 1,322 | 1,327 | ±0 | ±0% | 5,400 |
| 2022/03/02 | 1,349 | 1,349 | 1,320 | 1,327 | -20 | -1.5% | 17,700 |
| 2022/03/01 | 1,340 | 1,349 | 1,327 | 1,347 | +2 | +0.1% | 18,600 |
| 2022/02/28 | 1,330 | 1,350 | 1,330 | 1,345 | +20 | +1.5% | 4,800 |
801～
850
件表示中 / 1810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 | 237,000円 | +17.0% | +21.8% | 5.06% | 6.89倍 | 2.40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 |
| 日神ＧＨＤ | 57,100円 | +10.2% | +10.8% | 4.03% | 11.59倍 | 0.39倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 明和地所 | 106,100円 | +5.1% | +14.1% | 4.24% | 8.58倍 | 0.73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 |
| 穴吹興産 | 204,200円 | +10.0% | +17.5% | 3.33% | 4.95倍 | 0.50倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| ＪＰＭＣ | 125,600円 | +1.7% | -6.5% | 4.78% | 12.40倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
