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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 1,657 | 1,657 | 1,630 | 1,650 | +17 | +1% | 40,600 |
| 2024/11/29 | 1,637 | 1,647 | 1,629 | 1,633 | -3 | -0.2% | 15,400 |
| 2024/11/28 | 1,660 | 1,667 | 1,600 | 1,636 | -24 | -1.4% | 32,400 |
| 2024/11/27 | 1,700 | 1,700 | 1,652 | 1,660 | -25 | -1.5% | 11,400 |
| 2024/11/26 | 1,645 | 1,712 | 1,641 | 1,685 | +41 | +2.5% | 69,000 |
| 2024/11/25 | 1,650 | 1,665 | 1,636 | 1,644 | -6 | -0.4% | 43,100 |
| 2024/11/22 | 1,670 | 1,672 | 1,627 | 1,650 | -15 | -0.9% | 47,700 |
| 2024/11/21 | 1,696 | 1,696 | 1,660 | 1,665 | -24 | -1.4% | 11,900 |
| 2024/11/20 | 1,700 | 1,709 | 1,678 | 1,689 | +1 | +0.1% | 12,000 |
| 2024/11/19 | 1,678 | 1,709 | 1,675 | 1,688 | +9 | +0.5% | 43,000 |
| 2024/11/18 | 1,644 | 1,680 | 1,639 | 1,679 | +40 | +2.4% | 35,000 |
| 2024/11/15 | 1,600 | 1,680 | 1,576 | 1,639 | +52 | +3.3% | 72,300 |
| 2024/11/14 | 1,619 | 1,619 | 1,581 | 1,587 | -11 | -0.7% | 23,100 |
| 2024/11/13 | 1,591 | 1,598 | 1,585 | 1,598 | +8 | +0.5% | 12,000 |
| 2024/11/12 | 1,594 | 1,609 | 1,582 | 1,590 | +6 | +0.4% | 15,000 |
| 2024/11/11 | 1,605 | 1,605 | 1,576 | 1,584 | -21 | -1.3% | 19,500 |
| 2024/11/08 | 1,625 | 1,628 | 1,601 | 1,605 | -13 | -0.8% | 18,800 |
| 2024/11/07 | 1,594 | 1,619 | 1,588 | 1,618 | +34 | +2.1% | 26,900 |
| 2024/11/06 | 1,589 | 1,600 | 1,572 | 1,584 | +2 | +0.1% | 15,700 |
| 2024/11/05 | 1,575 | 1,592 | 1,564 | 1,582 | +20 | +1.3% | 20,000 |
| 2024/11/01 | 1,578 | 1,583 | 1,556 | 1,562 | -17 | -1.1% | 18,700 |
| 2024/10/31 | 1,566 | 1,587 | 1,542 | 1,579 | +13 | +0.8% | 20,000 |
| 2024/10/30 | 1,564 | 1,572 | 1,544 | 1,566 | +3 | +0.2% | 66,700 |
| 2024/10/29 | 1,543 | 1,575 | 1,543 | 1,563 | +18 | +1.2% | 25,700 |
| 2024/10/28 | 1,504 | 1,559 | 1,504 | 1,545 | +24 | +1.6% | 33,100 |
| 2024/10/25 | 1,536 | 1,538 | 1,503 | 1,521 | -14 | -0.9% | 24,200 |
| 2024/10/24 | 1,532 | 1,565 | 1,531 | 1,535 | -20 | -1.3% | 24,900 |
| 2024/10/23 | 1,567 | 1,569 | 1,550 | 1,555 | -24 | -1.5% | 24,900 |
| 2024/10/22 | 1,603 | 1,610 | 1,568 | 1,579 | -31 | -1.9% | 40,800 |
| 2024/10/21 | 1,602 | 1,621 | 1,585 | 1,610 | -5 | -0.3% | 20,600 |
151～
200
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
