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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,050 | 1,051 | 1,049 | 1,050 | ±0 | ±0% | 700 |
| 2025/03/24 | 997 | 1,068 | 997 | 1,050 | +50 | +5% | 500 |
| 2025/03/21 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2025/03/19 | 1,001 | 1,001 | 1,000 | 1,000 | -30 | -2.9% | 5,000 |
| 2025/03/18 | 1,000 | 1,030 | 1,000 | 1,030 | ±0 | ±0% | 200 |
| 2025/03/17 | 1,030 | 1,030 | 1,030 | 1,030 | +15 | +1.5% | 100 |
| 2025/03/14 | 1,015 | 1,015 | 1,015 | 1,015 | - | - | 200 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 1,011 | 1,011 | 1,011 | 1,011 | - | - | 200 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 1,011 | 1,011 | 1,011 | 1,011 | +6 | +0.6% | 100 |
| 2025/03/07 | 1,005 | 1,005 | 1,005 | 1,005 | -5 | -0.5% | 100 |
| 2025/03/06 | 1,010 | 1,010 | 1,010 | 1,010 | +15 | +1.5% | 100 |
| 2025/03/05 | 995 | 995 | 995 | 995 | -17 | -1.7% | 300 |
| 2025/03/04 | 1,005 | 1,025 | 1,005 | 1,012 | +8 | +0.8% | 800 |
| 2025/03/03 | 1,004 | 1,004 | 1,004 | 1,004 | ±0 | ±0% | 100 |
| 2025/02/28 | 1,007 | 1,007 | 1,004 | 1,004 | - | - | 200 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 1,007 | 1,037 | 1,007 | 1,037 | +30 | +3% | 200 |
| 2025/02/21 | 1,037 | 1,037 | 1,007 | 1,007 | ±0 | ±0% | 700 |
| 2025/02/20 | 1,027 | 1,035 | 1,006 | 1,007 | -50 | -4.7% | 900 |
| 2025/02/19 | 1,027 | 1,057 | 1,027 | 1,057 | +21 | +2% | 200 |
| 2025/02/18 | 1,033 | 1,036 | 1,033 | 1,036 | +1 | +0.1% | 400 |
| 2025/02/17 | 1,005 | 1,035 | 1,005 | 1,035 | +31 | +3.1% | 200 |
| 2025/02/14 | 1,004 | 1,004 | 1,004 | 1,004 | -28 | -2.7% | 100 |
| 2025/02/13 | 1,033 | 1,033 | 1,032 | 1,032 | +22 | +2.2% | 600 |
| 2025/02/12 | 1,013 | 1,013 | 1,010 | 1,010 | -5 | -0.5% | 500 |
| 2025/02/10 | 998 | 1,030 | 994 | 1,015 | +21 | +2.1% | 2,200 |
| 2025/02/07 | 1,061 | 1,061 | 992 | 994 | -96 | -8.8% | 6,200 |
| 2025/02/06 | 1,095 | 1,100 | 1,090 | 1,090 | - | - | 800 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 1,035 | 1,035 | 1,035 | 1,035 | +5 | +0.5% | 200 |
| 2025/02/03 | 1,030 | 1,030 | 1,030 | 1,030 | -12 | -1.2% | 100 |
| 2025/01/31 | 1,051 | 1,060 | 1,042 | 1,042 | - | - | 1,700 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 1,037 | 1,101 | 1,037 | 1,101 | +34 | +3.2% | 3,100 |
| 2025/01/28 | 1,067 | 1,067 | 1,067 | 1,067 | ±0 | ±0% | 100 |
| 2025/01/27 | 1,040 | 1,067 | 1,040 | 1,067 | - | - | 800 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 1,001 | 1,010 | 1,001 | 1,010 | +10 | +1% | 1,200 |
| 2025/01/20 | 1,000 | 1,000 | 1,000 | 1,000 | +15 | +1.5% | 100 |
| 2025/01/17 | 970 | 985 | 970 | 985 | - | - | 600 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 973 | 980 | 970 | 970 | -8 | -0.8% | 800 |
| 2025/01/14 | 963 | 1,007 | 963 | 978 | -45 | -4.4% | 2,400 |
| 2025/01/10 | 1,059 | 1,059 | 1,023 | 1,023 | -19 | -1.8% | 500 |
| 2025/01/09 | 1,050 | 1,050 | 1,042 | 1,042 | -7 | -0.7% | 200 |
51～
100
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
