4295 フェイス 東証1 15:00
1,284円
前日比
+1 (+0.08%)
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
68.0 0.95 0.78 2.47
年初来高値: 1,393 (18/01/26)
年初来安値: 1,108 (18/05/11)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/25 1,271 1,287 1,271 1,284 +1 +0.1 18,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/24 1,282 1,286 1,276 1,283 +1 +0.1 18,200
18/05/23 1,271 1,292 1,271 1,282 +12 +0.9 21,700
18/05/22 1,255 1,272 1,244 1,270 +15 +1.2 20,900
18/05/21 1,245 1,255 1,235 1,255 +14 +1.1 20,600
18/05/18 1,210 1,246 1,208 1,241 +35 +2.9 16,700
18/05/17 1,203 1,212 1,200 1,206 +11 +0.9 21,100
18/05/16 1,205 1,210 1,193 1,195 -9 -0.7 43,100
18/05/15 1,153 1,215 1,141 1,204 +78 +6.9 80,500
18/05/14 1,114 1,127 1,114 1,126 0 0.0 11,600
18/05/11 1,110 1,126 1,108 1,126 +2 +0.2 11,600
18/05/10 1,125 1,132 1,121 1,124 +1 +0.1 10,000
18/05/09 1,126 1,136 1,122 1,123 -30 -2.6 13,400
18/05/08 1,140 1,164 1,140 1,153 +11 +1.0 7,200
18/05/07 1,168 1,168 1,139 1,142 -12 -1.0 4,900
18/05/02 1,137 1,168 1,129 1,154 +28 +2.5 6,600
18/05/01 1,135 1,135 1,120 1,126 -7 -0.6 10,800
18/04/27 1,148 1,155 1,131 1,133 -2 -0.2 11,300
18/04/26 1,148 1,169 1,134 1,135 +1 +0.1 14,700
18/04/25 1,149 1,150 1,132 1,134 -22 -1.9 9,400
18/04/24 1,157 1,158 1,149 1,156 +2 +0.2 6,900
18/04/23 1,155 1,174 1,149 1,154 -1 -0.1 4,400
18/04/20 1,166 1,180 1,154 1,155 -8 -0.7 8,800
18/04/19 1,160 1,170 1,157 1,163 +9 +0.8 7,300
18/04/18 1,165 1,170 1,154 1,154 -11 -0.9 8,100
18/04/17 1,180 1,181 1,160 1,165 -19 -1.6 8,000
18/04/16 1,190 1,206 1,177 1,184 -4 -0.3 6,500
18/04/13 1,197 1,197 1,175 1,188 -9 -0.8 6,500
18/04/12 1,197 1,204 1,185 1,197 +8 +0.7 5,500
18/04/11 1,186 1,218 1,174 1,189 -4 -0.3 20,400

日経平均