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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 1,924 | 1,940 | 1,915 | 1,928 | +4 | +0.2% | 40,700 |
| 2025/03/18 | 1,903 | 1,937 | 1,890 | 1,924 | +19 | +1% | 48,100 |
| 2025/03/17 | 1,890 | 1,907 | 1,869 | 1,905 | +22 | +1.2% | 58,600 |
| 2025/03/14 | 1,883 | 1,892 | 1,870 | 1,883 | +1 | +0.1% | 38,400 |
| 2025/03/13 | 1,910 | 1,910 | 1,878 | 1,882 | -18 | -0.9% | 56,900 |
| 2025/03/12 | 1,895 | 1,908 | 1,889 | 1,900 | +3 | +0.2% | 26,200 |
| 2025/03/11 | 1,899 | 1,900 | 1,857 | 1,897 | -9 | -0.5% | 63,400 |
| 2025/03/10 | 1,920 | 1,930 | 1,883 | 1,906 | +1 | +0.1% | 57,900 |
| 2025/03/07 | 1,875 | 1,924 | 1,875 | 1,905 | +11 | +0.6% | 54,000 |
| 2025/03/06 | 1,877 | 1,910 | 1,877 | 1,894 | +22 | +1.2% | 46,200 |
| 2025/03/05 | 1,849 | 1,872 | 1,834 | 1,872 | +17 | +0.9% | 19,900 |
| 2025/03/04 | 1,843 | 1,868 | 1,835 | 1,855 | +1 | +0.1% | 35,800 |
| 2025/03/03 | 1,852 | 1,862 | 1,832 | 1,854 | +12 | +0.7% | 21,100 |
| 2025/02/28 | 1,861 | 1,873 | 1,810 | 1,842 | -23 | -1.2% | 62,800 |
| 2025/02/27 | 1,843 | 1,865 | 1,842 | 1,865 | +32 | +1.7% | 18,700 |
| 2025/02/26 | 1,852 | 1,867 | 1,831 | 1,833 | -14 | -0.8% | 21,500 |
| 2025/02/25 | 1,818 | 1,847 | 1,803 | 1,847 | +26 | +1.4% | 22,600 |
| 2025/02/21 | 1,840 | 1,856 | 1,821 | 1,821 | -42 | -2.3% | 24,200 |
| 2025/02/20 | 1,875 | 1,890 | 1,850 | 1,863 | +1 | +0.1% | 50,100 |
| 2025/02/19 | 1,816 | 1,880 | 1,816 | 1,862 | +57 | +3.2% | 91,200 |
| 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 |
101～
150
件表示中 / 1809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 | 238,100円 | +17.0% | +21.8% | 5.04% | 6.92倍 | 2.41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 | 56,700円 | +10.2% | +10.8% | 4.06% | 11.51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 | 105,000円 | +5.1% | +14.1% | 4.29% | 8.49倍 | 0.72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 | 203,700円 | +10.0% | +17.5% | 3.34% | 4.94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 | 125,000円 | +1.7% | -6.5% | 4.80% | 12.34倍 | 2.35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
