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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,823 | 1,831 | 1,781 | 1,805 | -19 | -1% | 55,800 |
| 2025/02/17 | 1,803 | 1,830 | 1,766 | 1,824 | +7 | +0.4% | 108,700 |
| 2025/02/14 | 1,843 | 1,843 | 1,794 | 1,817 | -14 | -0.8% | 50,900 |
| 2025/02/13 | 1,833 | 1,838 | 1,817 | 1,831 | +12 | +0.7% | 18,400 |
| 2025/02/12 | 1,813 | 1,819 | 1,794 | 1,819 | -4 | -0.2% | 40,900 |
| 2025/02/10 | 1,836 | 1,836 | 1,813 | 1,823 | -13 | -0.7% | 10,900 |
| 2025/02/07 | 1,830 | 1,843 | 1,830 | 1,836 | +17 | +0.9% | 13,000 |
| 2025/02/06 | 1,824 | 1,837 | 1,813 | 1,819 | -2 | -0.1% | 32,200 |
| 2025/02/05 | 1,807 | 1,823 | 1,807 | 1,821 | +15 | +0.8% | 27,100 |
| 2025/02/04 | 1,798 | 1,822 | 1,790 | 1,806 | +33 | +1.9% | 37,700 |
| 2025/02/03 | 1,777 | 1,801 | 1,773 | 1,773 | -17 | -0.9% | 28,700 |
| 2025/01/31 | 1,838 | 1,852 | 1,773 | 1,790 | -48 | -2.6% | 87,300 |
| 2025/01/30 | 1,816 | 1,840 | 1,795 | 1,838 | +18 | +1% | 124,600 |
| 2025/01/29 | 1,809 | 1,842 | 1,809 | 1,820 | +11 | +0.6% | 36,300 |
| 2025/01/28 | 1,771 | 1,809 | 1,771 | 1,809 | +25 | +1.4% | 57,200 |
| 2025/01/27 | 1,778 | 1,794 | 1,766 | 1,784 | +17 | +1% | 59,000 |
| 2025/01/24 | 1,733 | 1,772 | 1,719 | 1,767 | +43 | +2.5% | 62,400 |
| 2025/01/23 | 1,725 | 1,741 | 1,698 | 1,724 | +8 | +0.5% | 38,100 |
| 2025/01/22 | 1,731 | 1,740 | 1,714 | 1,716 | ±0 | ±0% | 27,200 |
| 2025/01/21 | 1,718 | 1,731 | 1,707 | 1,716 | ±0 | ±0% | 14,100 |
| 2025/01/20 | 1,696 | 1,724 | 1,696 | 1,716 | +20 | +1.2% | 23,100 |
| 2025/01/17 | 1,681 | 1,707 | 1,673 | 1,696 | +6 | +0.4% | 34,000 |
| 2025/01/16 | 1,720 | 1,725 | 1,663 | 1,690 | -40 | -2.3% | 115,500 |
| 2025/01/15 | 1,739 | 1,754 | 1,703 | 1,730 | -8 | -0.5% | 59,700 |
| 2025/01/14 | 1,730 | 1,739 | 1,716 | 1,738 | +2 | +0.1% | 24,500 |
| 2025/01/10 | 1,736 | 1,749 | 1,723 | 1,736 | ±0 | ±0% | 18,300 |
| 2025/01/09 | 1,751 | 1,754 | 1,723 | 1,736 | -15 | -0.9% | 32,000 |
| 2025/01/08 | 1,775 | 1,790 | 1,750 | 1,751 | -20 | -1.1% | 50,900 |
| 2025/01/07 | 1,723 | 1,777 | 1,723 | 1,771 | +51 | +3% | 69,500 |
| 2025/01/06 | 1,749 | 1,752 | 1,710 | 1,720 | -17 | -1% | 57,000 |
| 2024/12/30 | 1,704 | 1,744 | 1,695 | 1,737 | +43 | +2.5% | 61,300 |
| 2024/12/27 | 1,670 | 1,706 | 1,670 | 1,694 | +27 | +1.6% | 49,800 |
| 2024/12/26 | 1,656 | 1,685 | 1,656 | 1,667 | +4 | +0.2% | 38,200 |
| 2024/12/25 | 1,673 | 1,676 | 1,642 | 1,663 | -2 | -0.1% | 36,500 |
| 2024/12/24 | 1,668 | 1,668 | 1,646 | 1,665 | +13 | +0.8% | 35,100 |
| 2024/12/23 | 1,647 | 1,668 | 1,645 | 1,652 | +5 | +0.3% | 45,300 |
| 2024/12/20 | 1,645 | 1,649 | 1,634 | 1,647 | +10 | +0.6% | 18,300 |
| 2024/12/19 | 1,616 | 1,639 | 1,609 | 1,637 | +4 | +0.2% | 14,500 |
| 2024/12/18 | 1,642 | 1,642 | 1,620 | 1,633 | +1 | +0.1% | 17,200 |
| 2024/12/17 | 1,659 | 1,667 | 1,629 | 1,632 | -27 | -1.6% | 18,200 |
| 2024/12/16 | 1,647 | 1,659 | 1,629 | 1,659 | +26 | +1.6% | 22,100 |
| 2024/12/13 | 1,610 | 1,634 | 1,610 | 1,633 | +24 | +1.5% | 10,000 |
| 2024/12/12 | 1,621 | 1,625 | 1,609 | 1,609 | +1 | +0.1% | 14,100 |
| 2024/12/11 | 1,615 | 1,620 | 1,603 | 1,608 | -3 | -0.2% | 14,800 |
| 2024/12/10 | 1,622 | 1,633 | 1,611 | 1,611 | -11 | -0.7% | 14,500 |
| 2024/12/09 | 1,632 | 1,633 | 1,618 | 1,622 | ±0 | ±0% | 12,500 |
| 2024/12/06 | 1,624 | 1,628 | 1,605 | 1,622 | -11 | -0.7% | 18,400 |
| 2024/12/05 | 1,652 | 1,652 | 1,633 | 1,633 | ±0 | ±0% | 5,700 |
| 2024/12/04 | 1,661 | 1,674 | 1,611 | 1,633 | -27 | -1.6% | 35,300 |
| 2024/12/03 | 1,663 | 1,663 | 1,643 | 1,660 | +10 | +0.6% | 20,600 |
51～
100
件表示中 / 1739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 | 195,500円 | +33.7% | +127.0% | 4.91% | 7.15倍 | 2.78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 |
| 明和地所 | 92,800円 | +10.9% | -9.8% | 4.31% | 8.70倍 | 0.67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 |
| ウェルス | 102,900円 | -19.0% | +17.5% | 1.85% | 9.86倍 | 1.11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 |
| パラカ | 186,400円 | +6.8% | +4.5% | 3.49% | 9.53倍 | 0.97倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| グランディ | 54,800円 | +4.8% | +14.0% | 5.84% | 26.18倍 | 0.64倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
市場注目の銘柄
チャート関連のコラム
