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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 1,480 | 1,480 | 1,431 | 1,443 | -56 | -3.7% | 77,000 |
| 2024/03/08 | 1,487 | 1,508 | 1,481 | 1,499 | -1 | -0.1% | 38,600 |
| 2024/03/07 | 1,530 | 1,538 | 1,496 | 1,500 | -22 | -1.4% | 31,100 |
| 2024/03/06 | 1,480 | 1,528 | 1,480 | 1,522 | +24 | +1.6% | 41,200 |
| 2024/03/05 | 1,484 | 1,509 | 1,484 | 1,498 | +8 | +0.5% | 32,900 |
| 2024/03/04 | 1,521 | 1,526 | 1,486 | 1,490 | -31 | -2% | 85,300 |
| 2024/03/01 | 1,552 | 1,566 | 1,521 | 1,521 | -16 | -1% | 39,900 |
| 2024/02/29 | 1,564 | 1,564 | 1,527 | 1,537 | -27 | -1.7% | 37,200 |
| 2024/02/28 | 1,553 | 1,578 | 1,550 | 1,564 | +23 | +1.5% | 43,800 |
| 2024/02/27 | 1,548 | 1,560 | 1,526 | 1,541 | -4 | -0.3% | 45,300 |
| 2024/02/26 | 1,505 | 1,546 | 1,505 | 1,545 | +50 | +3.3% | 52,800 |
| 2024/02/22 | 1,490 | 1,495 | 1,466 | 1,495 | +17 | +1.2% | 45,700 |
| 2024/02/21 | 1,458 | 1,483 | 1,448 | 1,478 | +25 | +1.7% | 56,200 |
| 2024/02/20 | 1,487 | 1,498 | 1,449 | 1,453 | ±0 | ±0% | 59,700 |
| 2024/02/19 | 1,422 | 1,457 | 1,418 | 1,453 | +41 | +2.9% | 65,100 |
| 2024/02/16 | 1,389 | 1,422 | 1,381 | 1,412 | +33 | +2.4% | 63,800 |
| 2024/02/15 | 1,425 | 1,449 | 1,370 | 1,379 | -146 | -9.6% | 202,300 |
| 2024/02/14 | 1,540 | 1,546 | 1,508 | 1,525 | -36 | -2.3% | 73,100 |
| 2024/02/13 | 1,560 | 1,568 | 1,538 | 1,561 | +8 | +0.5% | 26,900 |
| 2024/02/09 | 1,554 | 1,582 | 1,553 | 1,553 | -15 | -1% | 26,100 |
| 2024/02/08 | 1,577 | 1,583 | 1,553 | 1,568 | -13 | -0.8% | 29,600 |
| 2024/02/07 | 1,588 | 1,597 | 1,578 | 1,581 | -11 | -0.7% | 20,700 |
| 2024/02/06 | 1,616 | 1,616 | 1,588 | 1,592 | -31 | -1.9% | 38,400 |
| 2024/02/05 | 1,639 | 1,640 | 1,613 | 1,623 | -10 | -0.6% | 29,300 |
| 2024/02/02 | 1,640 | 1,654 | 1,615 | 1,633 | -14 | -0.9% | 31,000 |
| 2024/02/01 | 1,651 | 1,658 | 1,636 | 1,647 | -14 | -0.8% | 36,700 |
| 2024/01/31 | 1,650 | 1,674 | 1,642 | 1,661 | -1 | -0.1% | 38,900 |
| 2024/01/30 | 1,643 | 1,686 | 1,634 | 1,662 | +28 | +1.7% | 144,200 |
| 2024/01/29 | 1,605 | 1,637 | 1,603 | 1,634 | +41 | +2.6% | 28,800 |
| 2024/01/26 | 1,608 | 1,612 | 1,584 | 1,593 | -15 | -0.9% | 40,200 |
| 2024/01/25 | 1,566 | 1,612 | 1,560 | 1,608 | +57 | +3.7% | 46,000 |
| 2024/01/24 | 1,560 | 1,579 | 1,548 | 1,551 | -3 | -0.2% | 22,800 |
| 2024/01/23 | 1,573 | 1,587 | 1,544 | 1,554 | -14 | -0.9% | 31,500 |
| 2024/01/22 | 1,513 | 1,573 | 1,513 | 1,568 | +70 | +4.7% | 68,000 |
| 2024/01/19 | 1,494 | 1,505 | 1,486 | 1,498 | +7 | +0.5% | 28,800 |
| 2024/01/18 | 1,476 | 1,501 | 1,476 | 1,491 | +15 | +1% | 23,700 |
| 2024/01/17 | 1,509 | 1,513 | 1,476 | 1,476 | -24 | -1.6% | 33,500 |
| 2024/01/16 | 1,523 | 1,523 | 1,496 | 1,500 | -23 | -1.5% | 32,500 |
| 2024/01/15 | 1,481 | 1,534 | 1,481 | 1,523 | +30 | +2% | 60,500 |
| 2024/01/12 | 1,518 | 1,519 | 1,483 | 1,493 | -30 | -2% | 47,000 |
| 2024/01/11 | 1,539 | 1,539 | 1,515 | 1,523 | -4 | -0.3% | 44,200 |
| 2024/01/10 | 1,531 | 1,537 | 1,513 | 1,527 | -2 | -0.1% | 39,700 |
| 2024/01/09 | 1,495 | 1,536 | 1,495 | 1,529 | +45 | +3% | 63,500 |
| 2024/01/05 | 1,505 | 1,506 | 1,480 | 1,484 | -1 | -0.1% | 42,700 |
| 2024/01/04 | 1,454 | 1,487 | 1,436 | 1,485 | +24 | +1.6% | 36,800 |
| 2023/12/29 | 1,448 | 1,470 | 1,444 | 1,461 | +8 | +0.6% | 53,500 |
| 2023/12/28 | 1,458 | 1,474 | 1,444 | 1,453 | -5 | -0.3% | 37,100 |
| 2023/12/27 | 1,441 | 1,458 | 1,434 | 1,458 | +7 | +0.5% | 49,000 |
| 2023/12/26 | 1,419 | 1,470 | 1,419 | 1,451 | +36 | +2.5% | 65,700 |
| 2023/12/25 | 1,440 | 1,460 | 1,412 | 1,415 | +30 | +2.2% | 108,200 |
351～
400
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 | 237,000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 | 0.40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% | 8.57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 | 2.37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
