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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 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 |
| 2016/12/19 | 1,596 | 1,598 | 1,596 | 1,597 | - | - | 900 |
| 2016/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/13 | 1,648 | 1,648 | 1,590 | 1,590 | -44 | -2.7% | 800 |
| 2016/12/12 | 1,611 | 1,634 | 1,611 | 1,634 | +54 | +3.4% | 1,600 |
| 2016/12/09 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 1,100 |
| 2016/12/08 | 1,580 | 1,585 | 1,568 | 1,580 | - | - | 1,200 |
| 2016/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/06 | 1,564 | 1,564 | 1,564 | 1,564 | ±0 | ±0% | 200 |
| 2016/12/05 | 1,609 | 1,609 | 1,564 | 1,564 | -45 | -2.8% | 900 |
| 2016/12/02 | 1,595 | 1,635 | 1,595 | 1,609 | +54 | +3.5% | 300 |
| 2016/12/01 | 1,589 | 1,589 | 1,555 | 1,555 | -20 | -1.3% | 500 |
| 2016/11/30 | 1,575 | 1,579 | 1,575 | 1,575 | - | - | 300 |
| 2016/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/28 | 1,554 | 1,565 | 1,554 | 1,565 | -14 | -0.9% | 400 |
| 2016/11/25 | 1,579 | 1,579 | 1,579 | 1,579 | ±0 | ±0% | 100 |
| 2016/11/24 | 1,559 | 1,579 | 1,550 | 1,579 | - | - | 800 |
| 2016/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/21 | 1,570 | 1,580 | 1,568 | 1,580 | -4 | -0.3% | 1,300 |
| 2016/11/18 | 1,584 | 1,584 | 1,584 | 1,584 | ±0 | ±0% | 200 |
| 2016/11/17 | 1,584 | 1,584 | 1,584 | 1,584 | ±0 | ±0% | 100 |
| 2016/11/16 | 1,583 | 1,584 | 1,583 | 1,584 | - | - | 500 |
| 2016/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/11 | 1,578 | 1,578 | 1,578 | 1,578 | ±0 | ±0% | 100 |
| 2016/11/10 | 1,580 | 1,580 | 1,578 | 1,578 | -2 | -0.1% | 300 |
| 2016/11/09 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 100 |
| 2016/11/08 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 100 |
| 2016/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/04 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 100 |
| 2016/11/02 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 100 |
| 2016/11/01 | 1,581 | 1,581 | 1,580 | 1,580 | ±0 | ±0% | 400 |
2051～
2100
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 | 28,600円 | +2.7% | +5.9% | 1.75% | 36.76倍 | 0.95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
