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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,136 | 1,137 | 1,126 | 1,126 | - | - | 1,000 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 1,149 | 1,155 | 1,149 | 1,155 | +7 | +0.6% | 200 |
| 2024/10/18 | 1,151 | 1,151 | 1,147 | 1,148 | +13 | +1.1% | 900 |
| 2024/10/17 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 100 |
| 2024/10/16 | 1,139 | 1,139 | 1,135 | 1,135 | -4 | -0.4% | 300 |
| 2024/10/15 | 1,170 | 1,170 | 1,109 | 1,139 | -83 | -6.8% | 2,500 |
| 2024/10/11 | 1,181 | 1,222 | 1,181 | 1,222 | +41 | +3.5% | 1,300 |
| 2024/10/10 | 1,181 | 1,181 | 1,181 | 1,181 | +1 | +0.1% | 400 |
| 2024/10/09 | 1,180 | 1,180 | 1,180 | 1,180 | +6 | +0.5% | 500 |
| 2024/10/08 | 1,174 | 1,174 | 1,174 | 1,174 | - | - | 100 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 1,165 | 1,177 | 1,165 | 1,177 | +26 | +2.3% | 600 |
| 2024/10/03 | 1,160 | 1,160 | 1,151 | 1,151 | -9 | -0.8% | 200 |
| 2024/10/02 | 1,161 | 1,161 | 1,160 | 1,160 | ±0 | ±0% | 600 |
| 2024/10/01 | 1,170 | 1,170 | 1,140 | 1,160 | - | - | 1,000 |
| 2024/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/27 | 1,191 | 1,200 | 1,191 | 1,200 | +1 | +0.1% | 1,500 |
| 2024/09/26 | 1,199 | 1,199 | 1,199 | 1,199 | +11 | +0.9% | 300 |
| 2024/09/25 | 1,188 | 1,188 | 1,188 | 1,188 | - | - | 100 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 1,188 | 1,188 | 1,188 | 1,188 | ±0 | ±0% | 200 |
| 2024/09/19 | 1,188 | 1,188 | 1,188 | 1,188 | -1 | -0.1% | 300 |
| 2024/09/18 | 1,189 | 1,189 | 1,189 | 1,189 | - | - | 100 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 1,160 | 1,179 | 1,155 | 1,179 | -11 | -0.9% | 600 |
| 2024/09/12 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 200 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 1,190 | 1,190 | 1,190 | 1,190 | +15 | +1.3% | 200 |
| 2024/09/09 | 1,190 | 1,190 | 1,160 | 1,175 | -16 | -1.3% | 300 |
| 2024/09/06 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 300 |
| 2024/09/05 | 1,199 | 1,199 | 1,191 | 1,191 | -6 | -0.5% | 200 |
| 2024/09/04 | 1,183 | 1,197 | 1,183 | 1,197 | +17 | +1.4% | 800 |
| 2024/09/03 | 1,173 | 1,180 | 1,173 | 1,180 | +7 | +0.6% | 700 |
| 2024/09/02 | 1,173 | 1,173 | 1,173 | 1,173 | ±0 | ±0% | 100 |
| 2024/08/30 | 1,180 | 1,181 | 1,155 | 1,173 | -8 | -0.7% | 1,700 |
| 2024/08/29 | 1,181 | 1,181 | 1,181 | 1,181 | +2 | +0.2% | 100 |
| 2024/08/28 | 1,179 | 1,181 | 1,179 | 1,179 | ±0 | ±0% | 800 |
| 2024/08/27 | 1,179 | 1,179 | 1,149 | 1,179 | ±0 | ±0% | 900 |
| 2024/08/26 | 1,179 | 1,179 | 1,179 | 1,179 | - | - | 200 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 1,178 | 1,179 | 1,178 | 1,179 | +1 | +0.1% | 500 |
| 2024/08/20 | 1,179 | 1,179 | 1,175 | 1,178 | +38 | +3.3% | 1,100 |
| 2024/08/19 | 1,150 | 1,150 | 1,131 | 1,140 | -10 | -0.9% | 400 |
| 2024/08/16 | 1,100 | 1,150 | 1,100 | 1,150 | +20 | +1.8% | 600 |
| 2024/08/15 | 1,120 | 1,130 | 1,120 | 1,130 | -22 | -1.9% | 200 |
| 2024/08/14 | 1,152 | 1,152 | 1,152 | 1,152 | +20 | +1.8% | 100 |
| 2024/08/13 | 1,108 | 1,143 | 1,066 | 1,132 | +22 | +2% | 1,200 |
| 2024/08/09 | 1,108 | 1,110 | 1,108 | 1,110 | - | - | 1,500 |
151～
200
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
