ウッドフレンズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,711 | 1,713 | 1,711 | 1,712 | +2 | +0.1% | 1,100 |
| 2025/06/05 | 1,712 | 1,712 | 1,710 | 1,710 | -2 | -0.1% | 900 |
| 2025/06/04 | 1,712 | 1,712 | 1,710 | 1,712 | ±0 | ±0% | 1,600 |
| 2025/06/03 | 1,712 | 1,714 | 1,712 | 1,712 | ±0 | ±0% | 400 |
| 2025/06/02 | 1,710 | 1,713 | 1,710 | 1,712 | -1 | -0.1% | 1,000 |
| 2025/05/30 | 1,710 | 1,713 | 1,709 | 1,713 | +3 | +0.2% | 3,100 |
| 2025/05/29 | 1,709 | 1,713 | 1,709 | 1,710 | +1 | +0.1% | 2,100 |
| 2025/05/28 | 1,708 | 1,709 | 1,708 | 1,709 | +2 | +0.1% | 800 |
| 2025/05/27 | 1,708 | 1,709 | 1,707 | 1,707 | -1 | -0.1% | 900 |
| 2025/05/26 | 1,708 | 1,713 | 1,708 | 1,708 | +1 | +0.1% | 4,300 |
| 2025/05/23 | 1,715 | 1,715 | 1,707 | 1,707 | -8 | -0.5% | 3,200 |
| 2025/05/22 | 1,715 | 1,715 | 1,715 | 1,715 | -1 | -0.1% | 200 |
| 2025/05/21 | 1,715 | 1,716 | 1,715 | 1,716 | ±0 | ±0% | 13,900 |
| 2025/05/20 | 1,715 | 1,717 | 1,715 | 1,716 | +1 | +0.1% | 10,100 |
| 2025/05/19 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 2,000 |
| 2025/05/16 | 1,716 | 1,716 | 1,715 | 1,715 | -1 | -0.1% | 14,600 |
| 2025/05/15 | 1,716 | 1,716 | 1,716 | 1,716 | -1 | -0.1% | 1,200 |
| 2025/05/14 | 1,716 | 1,717 | 1,716 | 1,717 | +1 | +0.1% | 3,700 |
| 2025/05/13 | 1,717 | 1,717 | 1,716 | 1,716 | -1 | -0.1% | 1,200 |
| 2025/05/12 | 1,716 | 1,717 | 1,716 | 1,717 | ±0 | ±0% | 10,500 |
| 2025/05/09 | 1,717 | 1,717 | 1,716 | 1,717 | ±0 | ±0% | 15,800 |
| 2025/05/08 | 1,717 | 1,718 | 1,717 | 1,717 | ±0 | ±0% | 1,600 |
| 2025/05/07 | 1,717 | 1,718 | 1,717 | 1,717 | ±0 | ±0% | 12,100 |
| 2025/05/02 | 1,716 | 1,718 | 1,716 | 1,717 | ±0 | ±0% | 11,200 |
| 2025/05/01 | 1,717 | 1,717 | 1,717 | 1,717 | ±0 | ±0% | 13,700 |
| 2025/04/30 | 1,717 | 1,718 | 1,717 | 1,717 | ±0 | ±0% | 5,900 |
| 2025/04/28 | 1,717 | 1,718 | 1,717 | 1,717 | ±0 | ±0% | 5,500 |
| 2025/04/25 | 1,717 | 1,719 | 1,717 | 1,717 | -1 | -0.1% | 2,100 |
| 2025/04/24 | 1,719 | 1,723 | 1,718 | 1,718 | -1 | -0.1% | 24,400 |
| 2025/04/23 | 1,720 | 1,722 | 1,719 | 1,719 | +2 | +0.1% | 33,600 |
| 2025/04/22 | 1,716 | 1,796 | 1,716 | 1,717 | ±0 | ±0% | 152,900 |
| 2025/04/21 | 1,717 | 1,718 | 1,716 | 1,717 | +1 | +0.1% | 17,500 |
| 2025/04/18 | 1,717 | 1,717 | 1,716 | 1,716 | ±0 | ±0% | 11,000 |
| 2025/04/17 | 1,720 | 1,725 | 1,716 | 1,716 | -1 | -0.1% | 32,700 |
| 2025/04/16 | 1,715 | 2,002 | 1,714 | 1,717 | +2 | +0.1% | 167,400 |
| 2025/04/15 | 1,715 | 1,716 | 1,715 | 1,715 | +315 | +22.5% | 98,100 |
| 2025/04/14 | 1,400 | 1,400 | 1,400 | 1,400 | +300 | +27.3% | 3,400 |
| 2025/04/11 | 1,100 | 1,100 | 1,100 | 1,100 | +150 | +15.8% | 600 |
| 2025/04/10 | 911 | 950 | 911 | 950 | +50 | +5.6% | 900 |
| 2025/04/09 | 900 | 900 | 900 | 900 | - | - | 11,300 |
| 2025/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/07 | 952 | 952 | 876 | 900 | -52 | -5.5% | 12,500 |
| 2025/04/04 | 1,021 | 1,021 | 952 | 952 | - | - | 1,100 |
| 2025/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 200 |
| 2025/03/26 | 1,023 | 1,053 | 1,023 | 1,053 | +3 | +0.3% | 400 |
1～
50
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ウッドフレンス」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 |
|---|---|---|---|---|---|---|---|---|
| ウッドフレンス | 171,200円 | -32.0% | - | 0.00% | - | 0.75倍 |
|
名古屋圏地盤に戸建て分譲、注文住宅を展開。建設資材の製造販売も。県営ゴルフ場運営受託 |
| アールエイジ | 83,200円 | -32.3% | -57.0% | 4.33% | 11.36倍 | 0.58倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ストライダース | 26,000円 | +2.7% | +5.9% | 1.92% | 33.42倍 | 0.86倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
