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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,291 | 1,320 | 1,285 | 1,310 | -2 | -0.2% | 900 |
| 2024/04/09 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 100 |
| 2024/04/08 | 1,286 | 1,312 | 1,286 | 1,312 | -3 | -0.2% | 200 |
| 2024/04/05 | 1,315 | 1,315 | 1,315 | 1,315 | -1 | -0.1% | 100 |
| 2024/04/04 | 1,286 | 1,316 | 1,286 | 1,316 | +9 | +0.7% | 400 |
| 2024/04/03 | 1,307 | 1,307 | 1,307 | 1,307 | - | - | 100 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 1,307 | 1,307 | 1,307 | 1,307 | +6 | +0.5% | 100 |
| 2024/03/29 | 1,301 | 1,301 | 1,301 | 1,301 | -15 | -1.1% | 100 |
| 2024/03/28 | 1,330 | 1,330 | 1,316 | 1,316 | +16 | +1.2% | 300 |
| 2024/03/27 | 1,300 | 1,300 | 1,300 | 1,300 | +17 | +1.3% | 400 |
| 2024/03/26 | 1,300 | 1,300 | 1,283 | 1,283 | -17 | -1.3% | 500 |
| 2024/03/25 | 1,295 | 1,326 | 1,271 | 1,300 | +10 | +0.8% | 3,300 |
| 2024/03/22 | 1,268 | 1,290 | 1,268 | 1,290 | +10 | +0.8% | 1,200 |
| 2024/03/21 | 1,257 | 1,289 | 1,257 | 1,280 | +23 | +1.8% | 700 |
| 2024/03/19 | 1,275 | 1,286 | 1,256 | 1,257 | -31 | -2.4% | 500 |
| 2024/03/18 | 1,260 | 1,288 | 1,260 | 1,288 | +38 | +3% | 700 |
| 2024/03/15 | 1,260 | 1,261 | 1,250 | 1,250 | -10 | -0.8% | 500 |
| 2024/03/14 | 1,260 | 1,260 | 1,260 | 1,260 | -1 | -0.1% | 200 |
| 2024/03/13 | 1,279 | 1,279 | 1,261 | 1,261 | -21 | -1.6% | 1,200 |
| 2024/03/12 | 1,282 | 1,282 | 1,282 | 1,282 | ±0 | ±0% | 200 |
| 2024/03/11 | 1,251 | 1,298 | 1,251 | 1,282 | +31 | +2.5% | 900 |
| 2024/03/08 | 1,270 | 1,270 | 1,251 | 1,251 | -19 | -1.5% | 300 |
| 2024/03/07 | 1,303 | 1,303 | 1,270 | 1,270 | -16 | -1.2% | 600 |
| 2024/03/06 | 1,285 | 1,286 | 1,285 | 1,286 | +31 | +2.5% | 500 |
| 2024/03/05 | 1,273 | 1,273 | 1,255 | 1,255 | -18 | -1.4% | 300 |
| 2024/03/04 | 1,285 | 1,285 | 1,251 | 1,273 | -12 | -0.9% | 800 |
| 2024/03/01 | 1,290 | 1,290 | 1,285 | 1,285 | ±0 | ±0% | 800 |
| 2024/02/29 | 1,276 | 1,306 | 1,276 | 1,285 | +9 | +0.7% | 400 |
| 2024/02/28 | 1,276 | 1,277 | 1,276 | 1,276 | +26 | +2.1% | 600 |
| 2024/02/27 | 1,248 | 1,250 | 1,248 | 1,250 | +2 | +0.2% | 200 |
| 2024/02/26 | 1,256 | 1,260 | 1,248 | 1,248 | +3 | +0.2% | 1,300 |
| 2024/02/22 | 1,240 | 1,258 | 1,240 | 1,245 | +5 | +0.4% | 1,500 |
| 2024/02/21 | 1,225 | 1,240 | 1,225 | 1,240 | +20 | +1.6% | 600 |
| 2024/02/20 | 1,217 | 1,223 | 1,217 | 1,220 | +3 | +0.2% | 800 |
| 2024/02/19 | 1,217 | 1,217 | 1,217 | 1,217 | ±0 | ±0% | 300 |
| 2024/02/16 | 1,203 | 1,230 | 1,203 | 1,217 | +15 | +1.2% | 9,200 |
| 2024/02/15 | 1,265 | 1,268 | 1,202 | 1,202 | -87 | -6.7% | 3,700 |
| 2024/02/14 | 1,294 | 1,294 | 1,289 | 1,289 | -11 | -0.8% | 800 |
| 2024/02/13 | 1,302 | 1,302 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2024/02/09 | 1,312 | 1,312 | 1,300 | 1,300 | -12 | -0.9% | 2,500 |
| 2024/02/08 | 1,331 | 1,331 | 1,312 | 1,312 | -19 | -1.4% | 800 |
| 2024/02/07 | 1,336 | 1,340 | 1,331 | 1,331 | +5 | +0.4% | 500 |
| 2024/02/06 | 1,321 | 1,326 | 1,321 | 1,326 | +5 | +0.4% | 300 |
| 2024/02/05 | 1,340 | 1,340 | 1,321 | 1,321 | -2 | -0.2% | 1,900 |
| 2024/02/02 | 1,331 | 1,331 | 1,322 | 1,323 | -8 | -0.6% | 1,700 |
| 2024/02/01 | 1,331 | 1,340 | 1,331 | 1,331 | ±0 | ±0% | 900 |
| 2024/01/31 | 1,331 | 1,331 | 1,331 | 1,331 | +1 | +0.1% | 300 |
| 2024/01/30 | 1,330 | 1,331 | 1,330 | 1,330 | -3 | -0.2% | 400 |
| 2024/01/29 | 1,332 | 1,333 | 1,332 | 1,333 | -3 | -0.2% | 900 |
251～
300
件表示中 / 3683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 | 171,600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 |
| アップルパー | - | +12.0% | -14.6% | - | - | - |
|
- |
| マリオン | 32,600円 | +4.3% | +5.4% | 1.66% | 7.10倍 | 0.59倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
| アールエイジ | 78,600円 | -32.3% | -57.0% | 4.58% | 10.73倍 | 0.55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 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
