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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 3,670 | 3,705 | 3,635 | 3,650 | -140 | -3.7% | 1,700 |
| 2021/12/13 | 3,815 | 3,845 | 3,790 | 3,790 | +85 | +2.3% | 1,600 |
| 2021/12/10 | 3,805 | 3,805 | 3,705 | 3,705 | -120 | -3.1% | 800 |
| 2021/12/09 | 3,755 | 3,825 | 3,755 | 3,825 | +45 | +1.2% | 200 |
| 2021/12/08 | 3,645 | 3,825 | 3,645 | 3,780 | +170 | +4.7% | 500 |
| 2021/12/07 | 3,575 | 3,700 | 3,575 | 3,610 | +60 | +1.7% | 1,200 |
| 2021/12/06 | 3,560 | 3,560 | 3,550 | 3,550 | -10 | -0.3% | 1,000 |
| 2021/12/03 | 3,600 | 3,615 | 3,545 | 3,560 | -40 | -1.1% | 2,400 |
| 2021/12/02 | 3,665 | 3,670 | 3,550 | 3,600 | -95 | -2.6% | 2,100 |
| 2021/12/01 | 3,565 | 3,695 | 3,450 | 3,695 | +140 | +3.9% | 3,800 |
| 2021/11/30 | 3,770 | 3,815 | 3,530 | 3,555 | -185 | -4.9% | 3,100 |
| 2021/11/29 | 3,945 | 3,945 | 3,740 | 3,740 | -225 | -5.7% | 2,300 |
| 2021/11/26 | 3,990 | 4,050 | 3,960 | 3,965 | +35 | +0.9% | 3,800 |
| 2021/11/25 | 3,965 | 4,115 | 3,920 | 3,930 | ±0 | ±0% | 8,800 |
| 2021/11/24 | 3,860 | 3,950 | 3,850 | 3,930 | +75 | +1.9% | 6,000 |
| 2021/11/22 | 3,860 | 3,860 | 3,815 | 3,855 | +45 | +1.2% | 1,300 |
| 2021/11/19 | 3,800 | 3,845 | 3,800 | 3,810 | +35 | +0.9% | 500 |
| 2021/11/18 | 3,850 | 3,850 | 3,765 | 3,775 | -45 | -1.2% | 1,200 |
| 2021/11/17 | 3,805 | 3,820 | 3,805 | 3,820 | -20 | -0.5% | 300 |
| 2021/11/16 | 3,845 | 3,845 | 3,840 | 3,840 | +5 | +0.1% | 400 |
| 2021/11/15 | 3,890 | 3,900 | 3,760 | 3,835 | -65 | -1.7% | 1,900 |
| 2021/11/12 | 3,985 | 3,990 | 3,860 | 3,900 | -75 | -1.9% | 2,800 |
| 2021/11/11 | 3,875 | 3,975 | 3,845 | 3,975 | +100 | +2.6% | 3,500 |
| 2021/11/10 | 3,860 | 3,875 | 3,860 | 3,875 | +15 | +0.4% | 800 |
| 2021/11/09 | 3,880 | 3,890 | 3,760 | 3,860 | +10 | +0.3% | 1,800 |
| 2021/11/08 | 3,780 | 3,850 | 3,780 | 3,850 | +70 | +1.9% | 3,300 |
| 2021/11/05 | 3,770 | 3,780 | 3,770 | 3,780 | ±0 | ±0% | 200 |
| 2021/11/04 | 3,795 | 3,850 | 3,780 | 3,780 | -85 | -2.2% | 1,800 |
| 2021/11/02 | 3,740 | 3,865 | 3,740 | 3,865 | +110 | +2.9% | 900 |
| 2021/11/01 | 3,780 | 3,780 | 3,750 | 3,755 | ±0 | ±0% | 900 |
| 2021/10/29 | 3,730 | 3,820 | 3,730 | 3,755 | -15 | -0.4% | 1,000 |
| 2021/10/28 | 3,670 | 3,860 | 3,665 | 3,770 | +30 | +0.8% | 1,100 |
| 2021/10/27 | 3,755 | 3,755 | 3,740 | 3,740 | -60 | -1.6% | 700 |
| 2021/10/26 | 3,770 | 3,825 | 3,750 | 3,800 | +30 | +0.8% | 1,300 |
| 2021/10/25 | 3,840 | 3,890 | 3,745 | 3,770 | -35 | -0.9% | 3,500 |
| 2021/10/22 | 3,705 | 3,810 | 3,705 | 3,805 | +105 | +2.8% | 2,100 |
| 2021/10/21 | 3,720 | 3,785 | 3,680 | 3,700 | -20 | -0.5% | 3,800 |
| 2021/10/20 | 3,695 | 3,725 | 3,695 | 3,720 | +20 | +0.5% | 2,800 |
| 2021/10/19 | 3,790 | 3,800 | 3,700 | 3,700 | -90 | -2.4% | 3,600 |
| 2021/10/18 | 3,680 | 3,795 | 3,675 | 3,790 | +40 | +1.1% | 2,100 |
| 2021/10/15 | 4,150 | 4,150 | 3,460 | 3,750 | -140 | -3.6% | 40,600 |
| 2021/10/14 | 3,635 | 3,890 | 3,610 | 3,890 | +290 | +8.1% | 14,500 |
| 2021/10/13 | 3,585 | 3,635 | 3,560 | 3,600 | +40 | +1.1% | 5,400 |
| 2021/10/12 | 3,420 | 3,600 | 3,420 | 3,560 | +135 | +3.9% | 4,400 |
| 2021/10/11 | 3,395 | 3,450 | 3,345 | 3,425 | +115 | +3.5% | 1,600 |
| 2021/10/08 | 3,305 | 3,410 | 3,230 | 3,310 | +60 | +1.8% | 1,400 |
| 2021/10/07 | 3,230 | 3,300 | 3,230 | 3,250 | +25 | +0.8% | 700 |
| 2021/10/06 | 3,310 | 3,310 | 3,225 | 3,225 | -85 | -2.6% | 2,800 |
| 2021/10/05 | 3,330 | 3,355 | 3,295 | 3,310 | -90 | -2.6% | 600 |
| 2021/10/04 | 3,440 | 3,460 | 3,310 | 3,400 | -35 | -1% | 3,300 |
851～
900
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
