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 |
---|---|---|---|---|---|---|---|
2017/03/03 | 2,129 | 2,185 | 2,129 | 2,161 | +32 | +1.5% | 2,200 |
2017/03/02 | 2,130 | 2,131 | 2,129 | 2,129 | -1 | ±0% | 800 |
2017/03/01 | 2,102 | 2,152 | 2,102 | 2,130 | -22 | -1% | 1,100 |
2017/02/28 | 2,130 | 2,200 | 2,130 | 2,152 | +22 | +1% | 1,500 |
2017/02/27 | 2,149 | 2,149 | 2,130 | 2,130 | -19 | -0.9% | 300 |
2017/02/24 | 2,139 | 2,149 | 2,130 | 2,149 | - | - | 1,000 |
2017/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/02/22 | 2,150 | 2,150 | 2,148 | 2,149 | -1 | ±0% | 400 |
2017/02/21 | 2,162 | 2,200 | 2,149 | 2,150 | -12 | -0.6% | 2,400 |
2017/02/20 | 2,062 | 2,162 | 2,062 | 2,162 | +78 | +3.7% | 3,000 |
2017/02/17 | 2,084 | 2,084 | 2,084 | 2,084 | -6 | -0.3% | 600 |
2017/02/16 | 2,100 | 2,110 | 2,090 | 2,090 | +7 | +0.3% | 3,300 |
2017/02/15 | 2,067 | 2,099 | 2,067 | 2,083 | +16 | +0.8% | 1,000 |
2017/02/14 | 2,080 | 2,083 | 2,064 | 2,067 | -13 | -0.6% | 7,100 |
2017/02/13 | 2,075 | 2,082 | 2,075 | 2,080 | +15 | +0.7% | 8,200 |
2017/02/10 | 2,070 | 2,070 | 2,058 | 2,065 | +5 | +0.2% | 2,200 |
2017/02/09 | 2,030 | 2,060 | 2,030 | 2,060 | +11 | +0.5% | 2,000 |
2017/02/08 | 2,032 | 2,049 | 2,032 | 2,049 | ±0 | ±0% | 1,000 |
2017/02/07 | 2,050 | 2,050 | 2,031 | 2,049 | -1 | ±0% | 1,200 |
2017/02/06 | 2,050 | 2,050 | 2,045 | 2,050 | ±0 | ±0% | 1,700 |
2017/02/03 | 2,050 | 2,050 | 2,041 | 2,050 | ±0 | ±0% | 900 |
2017/02/02 | 2,062 | 2,063 | 2,050 | 2,050 | -30 | -1.4% | 1,600 |
2017/02/01 | 2,070 | 2,080 | 2,055 | 2,080 | +5 | +0.2% | 1,800 |
2017/01/31 | 2,080 | 2,080 | 2,060 | 2,075 | -5 | -0.2% | 1,300 |
2017/01/30 | 2,085 | 2,085 | 2,080 | 2,080 | -9 | -0.4% | 500 |
2017/01/27 | 2,090 | 2,090 | 2,070 | 2,089 | -1 | ±0% | 600 |
2017/01/26 | 2,065 | 2,099 | 2,061 | 2,090 | +25 | +1.2% | 1,900 |
2017/01/25 | 2,055 | 2,065 | 2,055 | 2,065 | +10 | +0.5% | 1,000 |
2017/01/24 | 2,055 | 2,055 | 2,050 | 2,055 | +21 | +1% | 700 |
2017/01/23 | 2,045 | 2,045 | 2,033 | 2,034 | -11 | -0.5% | 500 |
2017/01/20 | 2,045 | 2,045 | 2,033 | 2,045 | -5 | -0.2% | 1,200 |
2017/01/19 | 2,047 | 2,050 | 2,045 | 2,050 | +23 | +1.1% | 1,400 |
2017/01/18 | 2,011 | 2,030 | 2,011 | 2,027 | +21 | +1% | 1,100 |
2017/01/17 | 1,986 | 2,025 | 1,986 | 2,006 | +21 | +1.1% | 2,900 |
2017/01/16 | 1,985 | 1,990 | 1,951 | 1,985 | ±0 | ±0% | 2,100 |
2017/01/13 | 2,060 | 2,060 | 1,931 | 1,985 | -76 | -3.7% | 9,800 |
2017/01/12 | 2,099 | 2,099 | 2,035 | 2,061 | -39 | -1.9% | 8,000 |
2017/01/11 | 2,198 | 2,198 | 2,042 | 2,100 | -93 | -4.2% | 6,700 |
2017/01/10 | 2,245 | 2,259 | 2,135 | 2,193 | +98 | +4.7% | 36,300 |
2017/01/06 | 2,095 | 2,095 | 2,095 | 2,095 | +400 | +23.6% | 6,300 |
2017/01/05 | 1,676 | 1,695 | 1,676 | 1,695 | +19 | +1.1% | 1,700 |
2017/01/04 | 1,679 | 1,679 | 1,651 | 1,676 | -3 | -0.2% | 1,000 |
2016/12/30 | 1,670 | 1,679 | 1,669 | 1,679 | +70 | +4.4% | 3,900 |
2016/12/29 | 1,609 | 1,609 | 1,609 | 1,609 | +39 | +2.5% | 200 |
2016/12/28 | 1,570 | 1,570 | 1,570 | 1,570 | -2 | -0.1% | 100 |
2016/12/27 | 1,568 | 1,587 | 1,563 | 1,572 | -18 | -1.1% | 2,700 |
2016/12/26 | 1,570 | 1,590 | 1,569 | 1,590 | +22 | +1.4% | 900 |
2016/12/22 | 1,590 | 1,590 | 1,568 | 1,568 | -27 | -1.7% | 1,400 |
2016/12/21 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 100 |
2016/12/20 | 1,600 | 1,634 | 1,595 | 1,595 | -2 | -0.1% | 600 |
1851~
1900
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