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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,373 | 1,373 | 1,373 | 1,373 | -16 | -1.2% | 100 |
| 2015/05/27 | 1,388 | 1,389 | 1,388 | 1,389 | -36 | -2.5% | 1,500 |
| 2015/05/26 | 1,410 | 1,440 | 1,410 | 1,425 | -15 | -1% | 800 |
| 2015/05/25 | 1,424 | 1,451 | 1,424 | 1,440 | +38 | +2.7% | 3,400 |
| 2015/05/22 | 1,402 | 1,402 | 1,402 | 1,402 | -8 | -0.6% | 600 |
| 2015/05/21 | 1,381 | 1,410 | 1,381 | 1,410 | +8 | +0.6% | 600 |
| 2015/05/20 | 1,402 | 1,402 | 1,402 | 1,402 | ±0 | ±0% | 200 |
| 2015/05/19 | 1,402 | 1,402 | 1,402 | 1,402 | +2 | +0.1% | 700 |
| 2015/05/18 | 1,401 | 1,401 | 1,400 | 1,400 | -3 | -0.2% | 1,300 |
| 2015/05/15 | 1,352 | 1,403 | 1,352 | 1,403 | +15 | +1.1% | 900 |
| 2015/05/14 | 1,380 | 1,388 | 1,360 | 1,388 | -2 | -0.1% | 1,500 |
| 2015/05/13 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 300 |
| 2015/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/11 | 1,375 | 1,405 | 1,375 | 1,405 | - | - | 300 |
| 2015/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/07 | 1,390 | 1,390 | 1,371 | 1,371 | -19 | -1.4% | 400 |
| 2015/05/01 | 1,390 | 1,390 | 1,390 | 1,390 | -25 | -1.8% | 100 |
| 2015/04/30 | 1,409 | 1,415 | 1,403 | 1,415 | +6 | +0.4% | 900 |
| 2015/04/28 | 1,398 | 1,409 | 1,398 | 1,409 | +13 | +0.9% | 600 |
| 2015/04/27 | 1,396 | 1,396 | 1,396 | 1,396 | +6 | +0.4% | 500 |
| 2015/04/24 | 1,390 | 1,390 | 1,390 | 1,390 | +1 | +0.1% | 300 |
| 2015/04/23 | 1,388 | 1,389 | 1,388 | 1,389 | +19 | +1.4% | 200 |
| 2015/04/22 | 1,370 | 1,370 | 1,370 | 1,370 | -10 | -0.7% | 200 |
| 2015/04/21 | 1,387 | 1,387 | 1,380 | 1,380 | - | - | 200 |
| 2015/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/17 | 1,386 | 1,386 | 1,386 | 1,386 | +16 | +1.2% | 100 |
| 2015/04/16 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 300 |
| 2015/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/14 | 1,383 | 1,385 | 1,375 | 1,375 | ±0 | ±0% | 1,100 |
| 2015/04/13 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 200 |
| 2015/04/10 | 1,375 | 1,376 | 1,364 | 1,375 | +3 | +0.2% | 800 |
| 2015/04/09 | 1,375 | 1,375 | 1,372 | 1,372 | -3 | -0.2% | 500 |
| 2015/04/08 | 1,375 | 1,375 | 1,372 | 1,375 | ±0 | ±0% | 1,800 |
| 2015/04/07 | 1,374 | 1,375 | 1,374 | 1,375 | - | - | 300 |
| 2015/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/01 | 1,371 | 1,371 | 1,371 | 1,371 | - | - | 300 |
| 2015/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/30 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 100 |
| 2015/03/27 | 1,374 | 1,400 | 1,370 | 1,370 | +5 | +0.4% | 400 |
| 2015/03/26 | 1,398 | 1,398 | 1,364 | 1,365 | - | - | 600 |
| 2015/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/24 | 1,387 | 1,387 | 1,376 | 1,376 | +1 | +0.1% | 800 |
| 2015/03/23 | 1,375 | 1,375 | 1,375 | 1,375 | +5 | +0.4% | 100 |
| 2015/03/20 | 1,362 | 1,370 | 1,362 | 1,370 | +5 | +0.4% | 200 |
| 2015/03/19 | 1,378 | 1,378 | 1,365 | 1,365 | - | - | 1,100 |
| 2015/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/17 | 1,408 | 1,408 | 1,408 | 1,408 | ±0 | ±0% | 100 |
| 2015/03/16 | 1,400 | 1,409 | 1,400 | 1,408 | +8 | +0.6% | 800 |
2451～
2500
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
