4295 フェイス 東証1 15:00
1,189円
前日比
-1 (-0.08%)
比較される銘柄: 日エンターコロムビア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
23.5 0.73 0.84 6.79
年初来高値: 1,424 (17/02/14)
年初来安値: 1,084 (17/04/17)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/29 1,185 1,190 1,182 1,189 -1 -0.1 2,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/26 1,192 1,195 1,189 1,190 -12 -1.0 6,100
17/05/25 1,207 1,227 1,202 1,202 -5 -0.4 4,100
17/05/24 1,228 1,250 1,201 1,207 -19 -1.5 10,000
17/05/23 1,208 1,264 1,208 1,226 +18 +1.5 29,900
17/05/22 1,218 1,218 1,188 1,208 +36 +3.1 5,600
17/05/19 1,163 1,181 1,162 1,172 -2 -0.2 3,800
17/05/18 1,191 1,191 1,167 1,174 -3 -0.3 10,100
17/05/17 1,199 1,199 1,177 1,177 -17 -1.4 4,900
17/05/16 1,175 1,194 1,175 1,194 +5 +0.4 3,700
17/05/15 1,152 1,189 1,152 1,189 -45 -3.6 27,900
17/05/12 1,234 1,240 1,216 1,234 0 0.0 14,000
17/05/11 1,215 1,234 1,207 1,234 +18 +1.5 10,400
17/05/10 1,214 1,220 1,207 1,216 +2 +0.2 5,100
17/05/09 1,221 1,221 1,202 1,214 +5 +0.4 13,200
17/05/08 1,200 1,237 1,199 1,209 +21 +1.8 8,100
17/05/02 1,183 1,199 1,183 1,188 -8 -0.7 8,200
17/05/01 1,182 1,197 1,182 1,196 +7 +0.6 4,200
17/04/28 1,220 1,220 1,187 1,189 -15 -1.2 7,600
17/04/27 1,198 1,207 1,177 1,204 +27 +2.3 11,300
17/04/26 1,168 1,194 1,168 1,177 +11 +0.9 3,000
17/04/25 1,173 1,188 1,160 1,166 -12 -1.0 9,200
17/04/24 1,142 1,260 1,142 1,178 +38 +3.3 23,400
17/04/21 1,143 1,148 1,120 1,140 +27 +2.4 17,900
17/04/20 1,135 1,135 1,111 1,113 +8 +0.7 6,600
17/04/19 1,113 1,120 1,105 1,105 -18 -1.6 8,200
17/04/18 1,113 1,139 1,095 1,123 +28 +2.6 17,100
17/04/17 1,100 1,100 1,084 1,095 -3 -0.3 10,400
17/04/14 1,114 1,114 1,089 1,098 -16 -1.4 5,300
17/04/13 1,112 1,134 1,100 1,114 -11 -1.0 10,700

日経平均