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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 1,401 | 1,446 | 1,265 | 1,299 | -187 | -12.6% | 216,500 |
| 2024/08/02 | 1,540 | 1,540 | 1,477 | 1,486 | -156 | -9.5% | 185,500 |
| 2024/08/01 | 1,761 | 1,761 | 1,635 | 1,642 | -141 | -7.9% | 149,100 |
| 2024/07/31 | 1,747 | 1,788 | 1,746 | 1,783 | +29 | +1.7% | 21,500 |
| 2024/07/30 | 1,791 | 1,791 | 1,742 | 1,754 | -33 | -1.8% | 93,500 |
| 2024/07/29 | 1,789 | 1,802 | 1,774 | 1,787 | +7 | +0.4% | 29,100 |
| 2024/07/26 | 1,790 | 1,798 | 1,765 | 1,780 | +8 | +0.5% | 23,800 |
| 2024/07/25 | 1,781 | 1,792 | 1,752 | 1,772 | -46 | -2.5% | 50,700 |
| 2024/07/24 | 1,888 | 1,888 | 1,817 | 1,818 | -71 | -3.8% | 39,800 |
| 2024/07/23 | 1,871 | 1,899 | 1,871 | 1,889 | +17 | +0.9% | 23,700 |
| 2024/07/22 | 1,931 | 1,931 | 1,872 | 1,872 | -78 | -4% | 58,600 |
| 2024/07/19 | 1,960 | 1,978 | 1,927 | 1,950 | -7 | -0.4% | 25,400 |
| 2024/07/18 | 1,959 | 1,975 | 1,947 | 1,957 | -18 | -0.9% | 24,700 |
| 2024/07/17 | 1,998 | 1,999 | 1,962 | 1,975 | -16 | -0.8% | 36,300 |
| 2024/07/16 | 1,959 | 2,005 | 1,959 | 1,991 | +48 | +2.5% | 84,800 |
| 2024/07/12 | 1,863 | 1,968 | 1,861 | 1,943 | +63 | +3.4% | 62,900 |
| 2024/07/11 | 1,836 | 1,895 | 1,823 | 1,880 | +44 | +2.4% | 28,300 |
| 2024/07/10 | 1,855 | 1,869 | 1,816 | 1,836 | -19 | -1% | 40,200 |
| 2024/07/09 | 1,886 | 1,899 | 1,855 | 1,855 | -41 | -2.2% | 54,700 |
| 2024/07/08 | 1,921 | 1,958 | 1,883 | 1,896 | -19 | -1% | 72,700 |
| 2024/07/05 | 1,883 | 1,915 | 1,883 | 1,915 | +38 | +2% | 38,100 |
| 2024/07/04 | 1,899 | 1,906 | 1,873 | 1,877 | -16 | -0.8% | 31,200 |
| 2024/07/03 | 1,834 | 1,906 | 1,834 | 1,893 | +70 | +3.8% | 66,900 |
| 2024/07/02 | 1,810 | 1,833 | 1,799 | 1,823 | +13 | +0.7% | 29,300 |
| 2024/07/01 | 1,835 | 1,849 | 1,795 | 1,810 | -20 | -1.1% | 39,900 |
| 2024/06/28 | 1,832 | 1,834 | 1,805 | 1,830 | +15 | +0.8% | 35,200 |
| 2024/06/27 | 1,810 | 1,852 | 1,791 | 1,815 | +24 | +1.3% | 67,000 |
| 2024/06/26 | 1,828 | 1,842 | 1,787 | 1,791 | -25 | -1.4% | 38,800 |
| 2024/06/25 | 1,817 | 1,826 | 1,786 | 1,816 | -1 | -0.1% | 43,300 |
| 2024/06/24 | 1,820 | 1,838 | 1,784 | 1,817 | +36 | +2% | 55,900 |
| 2024/06/21 | 1,744 | 1,796 | 1,731 | 1,781 | +26 | +1.5% | 62,000 |
| 2024/06/20 | 1,823 | 1,860 | 1,750 | 1,755 | -54 | -3% | 166,300 |
| 2024/06/19 | 1,790 | 1,809 | 1,765 | 1,809 | +39 | +2.2% | 79,100 |
| 2024/06/18 | 1,726 | 1,798 | 1,698 | 1,770 | +60 | +3.5% | 129,800 |
| 2024/06/17 | 1,678 | 1,738 | 1,659 | 1,710 | +63 | +3.8% | 109,100 |
| 2024/06/14 | 1,608 | 1,657 | 1,608 | 1,647 | +43 | +2.7% | 40,300 |
| 2024/06/13 | 1,633 | 1,640 | 1,601 | 1,604 | -27 | -1.7% | 40,200 |
| 2024/06/12 | 1,656 | 1,670 | 1,631 | 1,631 | -25 | -1.5% | 37,200 |
| 2024/06/11 | 1,655 | 1,684 | 1,655 | 1,656 | +7 | +0.4% | 40,500 |
| 2024/06/10 | 1,639 | 1,674 | 1,633 | 1,649 | +28 | +1.7% | 36,000 |
| 2024/06/07 | 1,602 | 1,624 | 1,602 | 1,621 | +23 | +1.4% | 23,800 |
| 2024/06/06 | 1,624 | 1,644 | 1,593 | 1,598 | -22 | -1.4% | 55,600 |
| 2024/06/05 | 1,620 | 1,624 | 1,607 | 1,620 | -10 | -0.6% | 34,300 |
| 2024/06/04 | 1,622 | 1,659 | 1,597 | 1,630 | +8 | +0.5% | 79,600 |
| 2024/06/03 | 1,709 | 1,709 | 1,618 | 1,622 | -98 | -5.7% | 102,400 |
| 2024/05/31 | 1,642 | 1,720 | 1,642 | 1,720 | +92 | +5.7% | 79,300 |
| 2024/05/30 | 1,634 | 1,661 | 1,599 | 1,628 | -15 | -0.9% | 83,400 |
| 2024/05/29 | 1,685 | 1,694 | 1,630 | 1,643 | -43 | -2.6% | 118,400 |
| 2024/05/28 | 1,714 | 1,744 | 1,686 | 1,686 | -27 | -1.6% | 58,100 |
| 2024/05/27 | 1,722 | 1,745 | 1,697 | 1,713 | -6 | -0.3% | 66,300 |
251～
300
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 | 237,400円 | +17.0% | +21.8% | 5.05% | 6.90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 | 56,900円 | +10.2% | +10.8% | 4.04% | 11.55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 | 105,200円 | +5.1% | +14.1% | 4.28% | 8.50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 | 204,000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 | 125,000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
