4295 フェイス 東証1 12:30
1,225円
前日比
+5 (+0.41%)
比較される銘柄: メディアドゥ日エンターJストリーム
業績: 今期予想
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
20.2 0.76 0.82 95.00
年初来高値: 1,382 (16/02/02)
年初来安値: 1,013 (16/08/08)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/08 1,227 1,227 1,219 1,225 +5 +0.4 3,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/07 1,219 1,224 1,211 1,220 +14 +1.2 4,000
16/12/06 1,215 1,219 1,206 1,206 -5 -0.4 8,400
16/12/05 1,214 1,222 1,207 1,211 -3 -0.2 4,400
16/12/02 1,221 1,233 1,212 1,214 -17 -1.4 5,400
16/12/01 1,236 1,236 1,222 1,231 +3 +0.2 4,300
16/11/30 1,237 1,237 1,220 1,228 +5 +0.4 5,300
16/11/29 1,216 1,228 1,208 1,223 -12 -1.0 7,600
16/11/28 1,237 1,237 1,225 1,235 -3 -0.2 6,300
16/11/25 1,234 1,241 1,228 1,238 +7 +0.6 5,900
16/11/24 1,239 1,242 1,231 1,231 +1 +0.1 6,400
16/11/22 1,229 1,234 1,180 1,230 +31 +2.6 7,400
16/11/21 1,178 1,202 1,178 1,199 +20 +1.7 4,500
16/11/18 1,222 1,222 1,179 1,179 -13 -1.1 5,300
16/11/17 1,218 1,218 1,192 1,192 -10 -0.8 3,500
16/11/16 1,216 1,216 1,169 1,202 -1 -0.1 4,000
16/11/15 1,210 1,214 1,194 1,203 -6 -0.5 5,900
16/11/14 1,190 1,224 1,187 1,209 +34 +2.9 15,400
16/11/11 1,172 1,184 1,167 1,175 -8 -0.7 3,700
16/11/10 1,153 1,192 1,152 1,183 +48 +4.2 8,800
16/11/09 1,197 1,197 1,130 1,135 -55 -4.6 3,700
16/11/08 1,210 1,210 1,170 1,190 +40 +3.5 14,200
16/11/07 1,134 1,170 1,134 1,150 -14 -1.2 4,100
16/11/04 1,139 1,164 1,134 1,164 +3 +0.3 3,300
16/11/02 1,175 1,192 1,134 1,161 -14 -1.2 6,800
16/11/01 1,190 1,190 1,142 1,175 -23 -1.9 7,900
16/10/31 1,208 1,208 1,192 1,198 +17 +1.4 11,700
16/10/28 1,189 1,194 1,181 1,181 -5 -0.4 13,800
16/10/27 1,185 1,188 1,181 1,186 +2 +0.2 7,300
16/10/26 1,189 1,189 1,172 1,184 -2 -0.2 10,300

日経平均