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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 190,000 | 190,000 | 190,000 | 190,000 | ±0 | ±0% | 4 |
| 2010/09/14 | 190,000 | 190,000 | 190,000 | 190,000 | ±0 | ±0% | 3 |
| 2010/09/13 | 190,000 | 190,000 | 190,000 | 190,000 | - | - | 2 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 185,000 | 188,000 | 185,000 | 188,000 | - | - | 2 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 189,700 | 189,700 | 189,700 | 189,700 | - | - | 1 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 187,900 | 187,900 | 187,900 | 187,900 | +800 | +0.4% | 10 |
| 2010/08/27 | 187,100 | 187,100 | 187,100 | 187,100 | +1,100 | +0.6% | 1 |
| 2010/08/26 | 179,100 | 186,000 | 179,100 | 186,000 | +2,900 | +1.6% | 7 |
| 2010/08/25 | 183,100 | 183,100 | 183,100 | 183,100 | -5,000 | -2.7% | 2 |
| 2010/08/24 | 184,100 | 188,100 | 184,100 | 188,100 | - | - | 2 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 191,000 | 191,000 | 191,000 | 191,000 | - | - | 1 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 184,000 | 187,000 | 184,000 | 187,000 | - | - | 2 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 185,500 | 191,000 | 185,500 | 191,000 | - | - | 3 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 190,000 | 190,000 | 190,000 | 190,000 | -2,000 | -1% | 2 |
| 2010/08/10 | 190,100 | 192,000 | 190,100 | 192,000 | - | - | 7 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 195,000 | 195,000 | 191,900 | 191,900 | -3,100 | -1.6% | 6 |
| 2010/08/05 | 193,900 | 195,000 | 193,900 | 195,000 | -2,900 | -1.5% | 6 |
| 2010/08/04 | 197,900 | 197,900 | 197,900 | 197,900 | +2,900 | +1.5% | 1 |
| 2010/08/03 | 193,000 | 195,000 | 192,000 | 195,000 | +1,700 | +0.9% | 8 |
| 2010/08/02 | 191,500 | 193,400 | 191,500 | 193,300 | -400 | -0.2% | 6 |
| 2010/07/30 | 200,000 | 200,000 | 193,700 | 193,700 | -2,300 | -1.2% | 2 |
| 2010/07/29 | 196,000 | 196,000 | 196,000 | 196,000 | ±0 | ±0% | 1 |
| 2010/07/28 | 192,000 | 196,000 | 192,000 | 196,000 | -8,500 | -4.2% | 4 |
| 2010/07/27 | 199,900 | 204,500 | 198,300 | 204,500 | +7,000 | +3.5% | 4 |
| 2010/07/26 | 200,000 | 200,000 | 197,500 | 197,500 | -2,500 | -1.3% | 6 |
| 2010/07/23 | 198,100 | 200,000 | 198,100 | 200,000 | +2,000 | +1% | 6 |
| 2010/07/22 | 198,000 | 198,000 | 198,000 | 198,000 | ±0 | ±0% | 4 |
| 2010/07/21 | 196,600 | 207,900 | 195,600 | 198,000 | -12,000 | -5.7% | 11 |
| 2010/07/20 | 208,000 | 230,000 | 200,000 | 210,000 | +14,400 | +7.4% | 65 |
| 2010/07/16 | 180,000 | 195,600 | 180,000 | 195,600 | +40,000 | +25.7% | 32 |
| 2010/07/15 | 155,600 | 155,600 | 155,600 | 155,600 | - | - | 1 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 170,000 | 170,000 | 170,000 | 170,000 | - | - | 1 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
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
