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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 2,944 | 2,944 | 2,944 | 2,944 | ±0 | ±0% | 100 |
| 2018/11/08 | 2,944 | 2,944 | 2,944 | 2,944 | +19 | +0.6% | 100 |
| 2018/11/07 | 2,927 | 2,930 | 2,912 | 2,925 | +20 | +0.7% | 600 |
| 2018/11/06 | 2,982 | 2,986 | 2,903 | 2,905 | -5 | -0.2% | 1,100 |
| 2018/11/05 | 2,989 | 2,989 | 2,904 | 2,910 | -79 | -2.6% | 600 |
| 2018/11/02 | 2,989 | 2,989 | 2,989 | 2,989 | +72 | +2.5% | 500 |
| 2018/11/01 | 2,920 | 2,920 | 2,900 | 2,917 | -3 | -0.1% | 700 |
| 2018/10/31 | 2,902 | 2,920 | 2,901 | 2,920 | +53 | +1.8% | 700 |
| 2018/10/30 | 2,882 | 2,882 | 2,860 | 2,867 | +51 | +1.8% | 700 |
| 2018/10/29 | 2,850 | 2,850 | 2,816 | 2,816 | -54 | -1.9% | 1,600 |
| 2018/10/26 | 3,000 | 3,010 | 2,870 | 2,870 | -95 | -3.2% | 1,200 |
| 2018/10/25 | 3,000 | 3,045 | 2,962 | 2,965 | -80 | -2.6% | 1,400 |
| 2018/10/24 | 3,045 | 3,045 | 3,045 | 3,045 | +40 | +1.3% | 100 |
| 2018/10/23 | 3,005 | 3,010 | 3,000 | 3,005 | -45 | -1.5% | 700 |
| 2018/10/22 | 3,050 | 3,050 | 3,050 | 3,050 | -40 | -1.3% | 200 |
| 2018/10/19 | 3,095 | 3,095 | 3,090 | 3,090 | -5 | -0.2% | 300 |
| 2018/10/18 | 3,095 | 3,095 | 3,095 | 3,095 | +45 | +1.5% | 700 |
| 2018/10/17 | 3,015 | 3,060 | 3,000 | 3,050 | +5 | +0.2% | 1,500 |
| 2018/10/16 | 3,000 | 3,045 | 2,983 | 3,045 | +45 | +1.5% | 1,400 |
| 2018/10/15 | 2,989 | 3,040 | 2,989 | 3,000 | +11 | +0.4% | 1,400 |
| 2018/10/12 | 2,886 | 2,992 | 2,882 | 2,989 | +103 | +3.6% | 1,300 |
| 2018/10/11 | 2,841 | 2,992 | 2,840 | 2,886 | -184 | -6% | 6,300 |
| 2018/10/10 | 3,120 | 3,120 | 3,015 | 3,070 | +5 | +0.2% | 3,600 |
| 2018/10/09 | 3,205 | 3,235 | 3,065 | 3,065 | -700 | -18.6% | 22,400 |
| 2018/10/05 | 3,720 | 3,765 | 3,655 | 3,765 | +40 | +1.1% | 1,900 |
| 2018/10/04 | 3,710 | 3,735 | 3,700 | 3,725 | -15 | -0.4% | 700 |
| 2018/10/03 | 3,745 | 3,785 | 3,740 | 3,740 | -5 | -0.1% | 500 |
| 2018/10/02 | 3,795 | 3,800 | 3,705 | 3,745 | -45 | -1.2% | 1,700 |
| 2018/10/01 | 3,715 | 3,790 | 3,715 | 3,790 | +95 | +2.6% | 2,100 |
| 2018/09/28 | 3,660 | 3,695 | 3,650 | 3,695 | +35 | +1% | 1,600 |
| 2018/09/27 | 3,655 | 3,660 | 3,640 | 3,660 | ±0 | ±0% | 700 |
| 2018/09/26 | 3,635 | 3,680 | 3,635 | 3,660 | -5 | -0.1% | 1,600 |
| 2018/09/25 | 3,630 | 3,665 | 3,600 | 3,665 | +30 | +0.8% | 700 |
| 2018/09/21 | 3,565 | 3,635 | 3,555 | 3,635 | +70 | +2% | 1,900 |
| 2018/09/20 | 3,580 | 3,580 | 3,565 | 3,565 | -15 | -0.4% | 500 |
| 2018/09/19 | 3,620 | 3,620 | 3,580 | 3,580 | -45 | -1.2% | 1,700 |
| 2018/09/18 | 3,600 | 3,630 | 3,600 | 3,625 | +25 | +0.7% | 1,000 |
| 2018/09/14 | 3,420 | 3,600 | 3,420 | 3,600 | +185 | +5.4% | 3,100 |
| 2018/09/13 | 3,400 | 3,415 | 3,400 | 3,415 | -30 | -0.9% | 1,000 |
| 2018/09/12 | 3,465 | 3,465 | 3,440 | 3,445 | -35 | -1% | 1,100 |
| 2018/09/11 | 3,480 | 3,480 | 3,480 | 3,480 | +25 | +0.7% | 100 |
| 2018/09/10 | 3,480 | 3,490 | 3,455 | 3,455 | -35 | -1% | 600 |
| 2018/09/07 | 3,480 | 3,490 | 3,480 | 3,490 | -15 | -0.4% | 800 |
| 2018/09/06 | 3,540 | 3,540 | 3,505 | 3,505 | -20 | -0.6% | 1,200 |
| 2018/09/05 | 3,565 | 3,565 | 3,525 | 3,525 | -40 | -1.1% | 600 |
| 2018/09/04 | 3,595 | 3,595 | 3,565 | 3,565 | -30 | -0.8% | 400 |
| 2018/09/03 | 3,595 | 3,595 | 3,590 | 3,595 | +50 | +1.4% | 1,100 |
| 2018/08/31 | 3,585 | 3,585 | 3,535 | 3,545 | -40 | -1.1% | 600 |
| 2018/08/30 | 3,550 | 3,680 | 3,550 | 3,585 | +40 | +1.1% | 6,300 |
| 2018/08/29 | 3,460 | 3,545 | 3,460 | 3,545 | +85 | +2.5% | 800 |
1601～
1650
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 | 171,400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 | 83,700円 | -32.3% | -57.0% | 4.30% | 11.43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 | 29,000円 | +2.7% | +5.9% | 1.72% | 37.28倍 | 0.96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
