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 |
---|---|---|---|---|---|---|---|
2014/02/10 | 205,000 | 205,000 | 205,000 | 205,000 | +3,300 | +1.6% | 1 |
2014/02/07 | 200,000 | 205,000 | 200,000 | 201,700 | - | - | 6 |
2014/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/02/05 | 195,300 | 195,600 | 192,500 | 192,500 | +2,300 | +1.2% | 18 |
2014/02/04 | 195,000 | 195,000 | 190,000 | 190,200 | -12,300 | -6.1% | 44 |
2014/02/03 | 209,900 | 209,900 | 202,500 | 202,500 | -7,400 | -3.5% | 27 |
2014/01/31 | 209,000 | 214,700 | 209,000 | 209,900 | -4,100 | -1.9% | 14 |
2014/01/30 | 207,100 | 214,000 | 207,100 | 214,000 | -1,000 | -0.5% | 4 |
2014/01/29 | 217,200 | 221,400 | 214,000 | 215,000 | +1,000 | +0.5% | 8 |
2014/01/28 | 205,500 | 214,000 | 205,500 | 214,000 | +4,000 | +1.9% | 22 |
2014/01/27 | 214,000 | 215,100 | 208,000 | 210,000 | -13,800 | -6.2% | 19 |
2014/01/24 | 217,300 | 224,000 | 217,300 | 223,800 | +500 | +0.2% | 13 |
2014/01/23 | 218,300 | 223,300 | 218,300 | 223,300 | +1,000 | +0.4% | 3 |
2014/01/22 | 217,000 | 231,100 | 217,000 | 222,300 | +5,800 | +2.7% | 64 |
2014/01/21 | 207,000 | 220,000 | 207,000 | 216,500 | +8,200 | +3.9% | 83 |
2014/01/20 | 205,000 | 208,500 | 205,000 | 208,300 | +6,300 | +3.1% | 9 |
2014/01/17 | 196,800 | 202,000 | 196,800 | 202,000 | +7,000 | +3.6% | 26 |
2014/01/16 | 196,800 | 196,800 | 194,800 | 195,000 | +1,400 | +0.7% | 35 |
2014/01/15 | 193,200 | 194,000 | 192,500 | 193,600 | +1,500 | +0.8% | 60 |
2014/01/14 | 193,000 | 193,000 | 191,500 | 192,100 | +600 | +0.3% | 66 |
2014/01/10 | 191,000 | 192,500 | 191,000 | 191,500 | +1,200 | +0.6% | 10 |
2014/01/09 | 190,000 | 190,300 | 190,000 | 190,300 | -700 | -0.4% | 15 |
2014/01/08 | 192,000 | 192,300 | 188,800 | 191,000 | -1,400 | -0.7% | 17 |
2014/01/07 | 186,100 | 192,400 | 186,100 | 192,400 | +7,400 | +4% | 12 |
2014/01/06 | 184,000 | 185,000 | 184,000 | 185,000 | +1,000 | +0.5% | 8 |
2013/12/30 | 180,000 | 184,000 | 180,000 | 184,000 | +4,000 | +2.2% | 25 |
2013/12/27 | 180,000 | 182,500 | 179,000 | 180,000 | +5,000 | +2.9% | 36 |
2013/12/26 | 172,200 | 179,000 | 172,100 | 175,000 | +2,400 | +1.4% | 19 |
2013/12/25 | 170,000 | 172,600 | 170,000 | 172,600 | +2,600 | +1.5% | 8 |
2013/12/24 | 170,300 | 172,500 | 170,000 | 170,000 | ±0 | ±0% | 66 |
2013/12/20 | 165,200 | 175,000 | 165,200 | 170,000 | +5,000 | +3% | 37 |
2013/12/19 | 179,000 | 179,000 | 165,000 | 165,000 | -10,000 | -5.7% | 38 |
2013/12/18 | 175,000 | 175,000 | 170,000 | 175,000 | -900 | -0.5% | 27 |
2013/12/17 | 174,000 | 175,900 | 170,000 | 175,900 | +1,800 | +1% | 35 |
2013/12/16 | 178,000 | 178,000 | 174,100 | 174,100 | -3,900 | -2.2% | 45 |
2013/12/13 | 178,100 | 179,900 | 177,000 | 178,000 | -2,000 | -1.1% | 31 |
2013/12/12 | 181,000 | 181,000 | 179,500 | 180,000 | -500 | -0.3% | 28 |
2013/12/11 | 181,000 | 181,000 | 180,000 | 180,500 | -1,100 | -0.6% | 11 |
2013/12/10 | 182,000 | 182,000 | 181,600 | 181,600 | -2,900 | -1.6% | 25 |
2013/12/09 | 184,300 | 184,500 | 184,300 | 184,500 | -2,800 | -1.5% | 2 |
2013/12/06 | 185,800 | 187,900 | 184,500 | 187,300 | +600 | +0.3% | 22 |
2013/12/05 | 185,600 | 186,800 | 185,600 | 186,700 | -300 | -0.2% | 21 |
2013/12/04 | 186,000 | 187,700 | 185,800 | 187,000 | -500 | -0.3% | 8 |
2013/12/03 | 187,200 | 187,500 | 187,200 | 187,500 | +2,300 | +1.2% | 6 |
2013/12/02 | 184,000 | 186,000 | 184,000 | 185,200 | +1,200 | +0.7% | 31 |
2013/11/29 | 190,000 | 190,000 | 181,200 | 184,000 | -10,100 | -5.2% | 66 |
2013/11/28 | 196,100 | 196,100 | 190,100 | 194,100 | -3,900 | -2% | 19 |
2013/11/27 | 203,200 | 203,500 | 187,000 | 198,000 | -12,500 | -5.9% | 145 |
2013/11/26 | 213,900 | 213,900 | 204,900 | 210,500 | -3,400 | -1.6% | 26 |
2013/11/25 | 210,100 | 214,400 | 210,100 | 213,900 | ±0 | ±0% | 12 |
2601~
2650
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