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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 3,785 | 3,815 | 3,770 | 3,770 | +10 | +0.3% | 2,700 |
| 2022/05/16 | 3,755 | 3,800 | 3,755 | 3,760 | +55 | +1.5% | 9,300 |
| 2022/05/13 | 3,780 | 3,780 | 3,680 | 3,705 | +40 | +1.1% | 2,200 |
| 2022/05/12 | 3,755 | 3,770 | 3,665 | 3,665 | -100 | -2.7% | 3,100 |
| 2022/05/11 | 3,800 | 3,800 | 3,750 | 3,765 | -15 | -0.4% | 2,500 |
| 2022/05/10 | 3,755 | 3,795 | 3,750 | 3,780 | -35 | -0.9% | 4,500 |
| 2022/05/09 | 3,890 | 3,900 | 3,775 | 3,815 | +65 | +1.7% | 4,900 |
| 2022/05/06 | 3,655 | 3,765 | 3,655 | 3,750 | +105 | +2.9% | 6,100 |
| 2022/05/02 | 3,660 | 3,660 | 3,605 | 3,645 | +25 | +0.7% | 1,400 |
| 2022/04/28 | 3,605 | 3,640 | 3,600 | 3,620 | +15 | +0.4% | 2,900 |
| 2022/04/27 | 3,500 | 3,605 | 3,500 | 3,605 | +90 | +2.6% | 4,700 |
| 2022/04/26 | 3,550 | 3,565 | 3,515 | 3,515 | -30 | -0.8% | 3,400 |
| 2022/04/25 | 3,580 | 3,635 | 3,545 | 3,545 | -10 | -0.3% | 8,000 |
| 2022/04/22 | 3,595 | 3,595 | 3,550 | 3,555 | -40 | -1.1% | 2,300 |
| 2022/04/21 | 3,550 | 3,605 | 3,535 | 3,595 | +45 | +1.3% | 2,500 |
| 2022/04/20 | 3,625 | 3,625 | 3,550 | 3,550 | -15 | -0.4% | 2,600 |
| 2022/04/19 | 3,535 | 3,680 | 3,515 | 3,565 | +5 | +0.1% | 4,000 |
| 2022/04/18 | 3,600 | 3,600 | 3,500 | 3,560 | -40 | -1.1% | 3,100 |
| 2022/04/15 | 3,595 | 3,620 | 3,550 | 3,600 | -40 | -1.1% | 5,400 |
| 2022/04/14 | 3,625 | 3,690 | 3,610 | 3,640 | +40 | +1.1% | 5,900 |
| 2022/04/13 | 3,580 | 3,660 | 3,550 | 3,600 | -400 | -10% | 16,100 |
| 2022/04/12 | 4,010 | 4,010 | 3,970 | 4,000 | +15 | +0.4% | 3,500 |
| 2022/04/11 | 3,915 | 4,000 | 3,915 | 3,985 | +70 | +1.8% | 3,500 |
| 2022/04/08 | 3,850 | 3,925 | 3,850 | 3,915 | +65 | +1.7% | 3,900 |
| 2022/04/07 | 3,940 | 3,945 | 3,810 | 3,850 | -110 | -2.8% | 2,700 |
| 2022/04/06 | 3,955 | 3,960 | 3,910 | 3,960 | -5 | -0.1% | 1,900 |
| 2022/04/05 | 3,965 | 3,975 | 3,945 | 3,965 | +55 | +1.4% | 2,200 |
| 2022/04/04 | 3,880 | 3,910 | 3,820 | 3,910 | +125 | +3.3% | 3,000 |
| 2022/04/01 | 3,840 | 3,840 | 3,760 | 3,785 | +45 | +1.2% | 3,800 |
| 2022/03/31 | 3,675 | 3,745 | 3,650 | 3,740 | +70 | +1.9% | 6,100 |
| 2022/03/30 | 3,580 | 3,670 | 3,580 | 3,670 | +95 | +2.7% | 4,600 |
| 2022/03/29 | 3,600 | 3,610 | 3,570 | 3,575 | -5 | -0.1% | 2,600 |
| 2022/03/28 | 3,600 | 3,620 | 3,580 | 3,580 | -30 | -0.8% | 700 |
| 2022/03/25 | 3,640 | 3,640 | 3,610 | 3,610 | ±0 | ±0% | 1,800 |
| 2022/03/24 | 3,595 | 3,620 | 3,575 | 3,610 | +15 | +0.4% | 1,800 |
| 2022/03/23 | 3,570 | 3,630 | 3,570 | 3,595 | +30 | +0.8% | 1,100 |
| 2022/03/22 | 3,560 | 3,650 | 3,450 | 3,565 | +10 | +0.3% | 2,900 |
| 2022/03/18 | 3,575 | 3,620 | 3,555 | 3,555 | +35 | +1% | 1,100 |
| 2022/03/17 | 3,520 | 3,520 | 3,520 | 3,520 | +70 | +2% | 700 |
| 2022/03/16 | 3,430 | 3,450 | 3,430 | 3,450 | +55 | +1.6% | 700 |
| 2022/03/15 | 3,390 | 3,395 | 3,390 | 3,395 | -25 | -0.7% | 200 |
| 2022/03/14 | 3,535 | 3,535 | 3,420 | 3,420 | - | - | 600 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 3,440 | 3,450 | 3,370 | 3,395 | ±0 | ±0% | 1,700 |
| 2022/03/09 | 3,385 | 3,410 | 3,370 | 3,395 | +5 | +0.1% | 1,200 |
| 2022/03/08 | 3,400 | 3,460 | 3,330 | 3,390 | -10 | -0.3% | 2,100 |
| 2022/03/07 | 3,410 | 3,415 | 3,400 | 3,400 | -100 | -2.9% | 700 |
| 2022/03/04 | 3,495 | 3,500 | 3,480 | 3,500 | -50 | -1.4% | 800 |
| 2022/03/03 | 3,500 | 3,550 | 3,440 | 3,550 | +50 | +1.4% | 800 |
| 2022/03/02 | 3,500 | 3,500 | 3,500 | 3,500 | -105 | -2.9% | 700 |
751～
800
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
