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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 1,681 | 1,681 | 1,668 | 1,668 | -13 | -0.8% | 700 |
| 2023/10/13 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 200 |
| 2023/10/12 | 1,661 | 1,681 | 1,661 | 1,681 | +12 | +0.7% | 300 |
| 2023/10/11 | 1,668 | 1,670 | 1,668 | 1,669 | +13 | +0.8% | 600 |
| 2023/10/10 | 1,656 | 1,656 | 1,656 | 1,656 | -7 | -0.4% | 100 |
| 2023/10/06 | 1,720 | 1,720 | 1,663 | 1,663 | -56 | -3.3% | 4,000 |
| 2023/10/05 | 1,719 | 1,719 | 1,719 | 1,719 | +16 | +0.9% | 100 |
| 2023/10/04 | 1,663 | 1,703 | 1,663 | 1,703 | +18 | +1.1% | 200 |
| 2023/10/03 | 1,693 | 1,701 | 1,685 | 1,685 | -8 | -0.5% | 800 |
| 2023/10/02 | 1,690 | 1,693 | 1,690 | 1,693 | +4 | +0.2% | 300 |
| 2023/09/29 | 1,689 | 1,689 | 1,689 | 1,689 | -6 | -0.4% | 600 |
| 2023/09/28 | 1,691 | 1,695 | 1,686 | 1,695 | +4 | +0.2% | 400 |
| 2023/09/27 | 1,694 | 1,694 | 1,690 | 1,691 | -3 | -0.2% | 800 |
| 2023/09/26 | 1,720 | 1,720 | 1,693 | 1,694 | -26 | -1.5% | 800 |
| 2023/09/25 | 1,721 | 1,721 | 1,720 | 1,720 | -2 | -0.1% | 500 |
| 2023/09/22 | 1,722 | 1,722 | 1,721 | 1,722 | -4 | -0.2% | 300 |
| 2023/09/21 | 1,732 | 1,732 | 1,726 | 1,726 | -6 | -0.3% | 1,200 |
| 2023/09/20 | 1,732 | 1,732 | 1,732 | 1,732 | -18 | -1% | 100 |
| 2023/09/19 | 1,747 | 1,750 | 1,747 | 1,750 | - | - | 400 |
| 2023/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/14 | 1,744 | 1,787 | 1,744 | 1,787 | +43 | +2.5% | 800 |
| 2023/09/13 | 1,749 | 1,749 | 1,744 | 1,744 | -6 | -0.3% | 400 |
| 2023/09/12 | 1,750 | 1,750 | 1,749 | 1,750 | +4 | +0.2% | 900 |
| 2023/09/11 | 1,780 | 1,780 | 1,743 | 1,746 | +4 | +0.2% | 600 |
| 2023/09/08 | 1,710 | 1,742 | 1,710 | 1,742 | +33 | +1.9% | 600 |
| 2023/09/07 | 1,705 | 1,730 | 1,704 | 1,709 | - | - | 5,300 |
| 2023/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/05 | 1,745 | 1,785 | 1,745 | 1,785 | -11 | -0.6% | 1,300 |
| 2023/09/04 | 1,778 | 1,796 | 1,775 | 1,796 | -4 | -0.2% | 500 |
| 2023/09/01 | 1,761 | 1,800 | 1,761 | 1,800 | +1 | +0.1% | 500 |
| 2023/08/31 | 1,780 | 1,799 | 1,770 | 1,799 | +19 | +1.1% | 900 |
| 2023/08/30 | 1,765 | 1,799 | 1,765 | 1,780 | ±0 | ±0% | 600 |
| 2023/08/29 | 1,714 | 1,780 | 1,714 | 1,780 | +84 | +5% | 7,000 |
| 2023/08/28 | 1,703 | 1,703 | 1,670 | 1,696 | -1 | -0.1% | 6,800 |
| 2023/08/25 | 1,739 | 1,739 | 1,600 | 1,697 | -43 | -2.5% | 5,000 |
| 2023/08/24 | 1,746 | 1,746 | 1,740 | 1,740 | -4 | -0.2% | 2,300 |
| 2023/08/23 | 1,758 | 1,758 | 1,744 | 1,744 | -14 | -0.8% | 1,500 |
| 2023/08/22 | 1,760 | 1,774 | 1,758 | 1,758 | -22 | -1.2% | 2,600 |
| 2023/08/21 | 1,800 | 1,800 | 1,767 | 1,780 | -20 | -1.1% | 1,000 |
| 2023/08/18 | 1,803 | 1,803 | 1,800 | 1,800 | - | - | 400 |
| 2023/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/16 | 1,815 | 1,815 | 1,815 | 1,815 | ±0 | ±0% | 100 |
| 2023/08/15 | 1,815 | 1,815 | 1,815 | 1,815 | +15 | +0.8% | 500 |
| 2023/08/14 | 1,810 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 400 |
| 2023/08/10 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 300 |
| 2023/08/09 | 1,800 | 1,800 | 1,800 | 1,800 | -20 | -1.1% | 300 |
| 2023/08/08 | 1,827 | 1,827 | 1,820 | 1,820 | +1 | +0.1% | 300 |
| 2023/08/07 | 1,801 | 1,819 | 1,801 | 1,819 | +9 | +0.5% | 300 |
| 2023/08/04 | 1,818 | 1,818 | 1,808 | 1,810 | +10 | +0.6% | 800 |
| 2023/08/03 | 1,809 | 1,809 | 1,800 | 1,800 | -10 | -0.6% | 900 |
401～
450
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
