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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 2,150 | 2,150 | 2,140 | 2,140 | -10 | -0.5% | 400 |
2020/11/10 | 2,154 | 2,168 | 2,150 | 2,150 | -4 | -0.2% | 1,300 |
2020/11/09 | 2,141 | 2,179 | 2,140 | 2,154 | +4 | +0.2% | 1,500 |
2020/11/06 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 1,000 |
2020/11/05 | 2,150 | 2,150 | 2,139 | 2,150 | +10 | +0.5% | 2,000 |
2020/11/04 | 2,130 | 2,140 | 2,130 | 2,140 | - | - | 600 |
2020/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/30 | 2,100 | 2,140 | 2,100 | 2,140 | -12 | -0.6% | 200 |
2020/10/29 | 2,213 | 2,213 | 2,152 | 2,152 | - | - | 1,400 |
2020/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/27 | 2,021 | 2,133 | 2,021 | 2,102 | +45 | +2.2% | 600 |
2020/10/26 | 2,085 | 2,085 | 2,053 | 2,057 | +29 | +1.4% | 800 |
2020/10/23 | 2,070 | 2,070 | 2,028 | 2,028 | -52 | -2.5% | 700 |
2020/10/22 | 2,080 | 2,080 | 2,080 | 2,080 | -6 | -0.3% | 100 |
2020/10/21 | 2,090 | 2,090 | 2,086 | 2,086 | +9 | +0.4% | 500 |
2020/10/20 | 2,160 | 2,160 | 2,077 | 2,077 | -123 | -5.6% | 400 |
2020/10/19 | 2,105 | 2,200 | 2,105 | 2,200 | +114 | +5.5% | 1,300 |
2020/10/16 | 2,105 | 2,105 | 2,086 | 2,086 | -18 | -0.9% | 1,800 |
2020/10/15 | 2,096 | 2,114 | 2,096 | 2,104 | +39 | +1.9% | 900 |
2020/10/14 | 2,216 | 2,216 | 1,958 | 2,065 | -299 | -12.6% | 10,000 |
2020/10/13 | 2,337 | 2,387 | 2,300 | 2,364 | +127 | +5.7% | 9,400 |
2020/10/12 | 2,200 | 2,237 | 2,150 | 2,237 | ±0 | ±0% | 1,700 |
2020/10/09 | 2,177 | 2,262 | 2,177 | 2,237 | +102 | +4.8% | 3,800 |
2020/10/08 | 2,135 | 2,135 | 2,135 | 2,135 | -5 | -0.2% | 300 |
2020/10/07 | 2,120 | 2,140 | 2,120 | 2,140 | -13 | -0.6% | 500 |
2020/10/06 | 2,151 | 2,153 | 2,151 | 2,153 | +5 | +0.2% | 300 |
2020/10/05 | 2,148 | 2,148 | 2,148 | 2,148 | -7 | -0.3% | 100 |
2020/10/02 | 2,155 | 2,155 | 2,155 | 2,155 | - | - | 100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,095 | 2,155 | 2,095 | 2,155 | +27 | +1.3% | 500 |
2020/09/29 | 2,130 | 2,130 | 2,128 | 2,128 | +18 | +0.9% | 200 |
2020/09/28 | 2,100 | 2,110 | 2,100 | 2,110 | -40 | -1.9% | 600 |
2020/09/25 | 2,147 | 2,150 | 2,104 | 2,150 | +37 | +1.8% | 800 |
2020/09/24 | 2,107 | 2,113 | 2,107 | 2,113 | -18 | -0.8% | 200 |
2020/09/23 | 2,153 | 2,179 | 2,126 | 2,131 | +23 | +1.1% | 1,800 |
2020/09/18 | 2,081 | 2,115 | 2,080 | 2,108 | +28 | +1.3% | 900 |
2020/09/17 | 2,080 | 2,080 | 2,080 | 2,080 | ±0 | ±0% | 300 |
2020/09/16 | 2,075 | 2,085 | 2,075 | 2,080 | +5 | +0.2% | 600 |
2020/09/15 | 2,075 | 2,075 | 2,075 | 2,075 | -16 | -0.8% | 200 |
2020/09/14 | 2,071 | 2,091 | 2,071 | 2,091 | -16 | -0.8% | 800 |
2020/09/11 | 2,107 | 2,107 | 2,107 | 2,107 | - | - | 100 |
2020/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/09 | 2,070 | 2,080 | 2,070 | 2,080 | ±0 | ±0% | 900 |
2020/09/08 | 2,080 | 2,080 | 2,080 | 2,080 | - | - | 200 |
2020/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/04 | 2,078 | 2,082 | 2,078 | 2,080 | ±0 | ±0% | 400 |
2020/09/03 | 2,097 | 2,097 | 2,061 | 2,080 | -17 | -0.8% | 500 |
2020/09/02 | 2,129 | 2,129 | 2,079 | 2,097 | +33 | +1.6% | 1,400 |
2020/09/01 | 2,064 | 2,064 | 2,064 | 2,064 | -19 | -0.9% | 100 |
2020/08/31 | 2,030 | 2,099 | 2,030 | 2,083 | +53 | +2.6% | 500 |
951~
1000
件表示中 / 3548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 | 120,000円 | -9.0% | - | 0.00% | 62.50倍 | 0.39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 |
アルバリンク | - | +72.8% | +15.6% | - | - | - |
|
- |
エイシアンスター | 7,600円 | +73.1% | +87.2% | 0.00% | 24.05倍 | 0.85倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
ストライダース | 19,800円 | +0.3% | +38.6% | 2.53% | 16.22倍 | 0.65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 |
東日本地 | - | +36.1% | +5.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム