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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 3,550 | 3,550 | 3,405 | 3,435 | -115 | -3.2% | 1,700 |
| 2021/09/30 | 3,415 | 3,550 | 3,415 | 3,550 | +170 | +5% | 3,800 |
| 2021/09/29 | 3,420 | 3,420 | 3,380 | 3,380 | -45 | -1.3% | 2,100 |
| 2021/09/28 | 3,400 | 3,425 | 3,325 | 3,425 | +25 | +0.7% | 3,200 |
| 2021/09/27 | 3,340 | 3,400 | 3,270 | 3,400 | +60 | +1.8% | 3,600 |
| 2021/09/24 | 3,380 | 3,415 | 3,320 | 3,340 | +10 | +0.3% | 4,700 |
| 2021/09/22 | 3,400 | 3,400 | 3,325 | 3,330 | -90 | -2.6% | 3,400 |
| 2021/09/21 | 3,315 | 3,420 | 3,235 | 3,420 | -35 | -1% | 6,800 |
| 2021/09/17 | 3,400 | 3,500 | 3,400 | 3,455 | +65 | +1.9% | 2,800 |
| 2021/09/16 | 3,535 | 3,600 | 3,300 | 3,390 | -125 | -3.6% | 7,500 |
| 2021/09/15 | 3,490 | 3,550 | 3,450 | 3,515 | -35 | -1% | 10,300 |
| 2021/09/14 | 3,515 | 3,550 | 3,495 | 3,550 | +130 | +3.8% | 6,900 |
| 2021/09/13 | 3,360 | 3,435 | 3,310 | 3,420 | +110 | +3.3% | 8,000 |
| 2021/09/10 | 3,250 | 3,330 | 3,230 | 3,310 | +130 | +4.1% | 8,600 |
| 2021/09/09 | 3,160 | 3,180 | 3,110 | 3,180 | +20 | +0.6% | 5,800 |
| 2021/09/08 | 3,000 | 3,160 | 3,000 | 3,160 | +161 | +5.4% | 7,600 |
| 2021/09/07 | 2,990 | 3,030 | 2,986 | 2,999 | +18 | +0.6% | 3,500 |
| 2021/09/06 | 2,996 | 3,115 | 2,975 | 2,981 | ±0 | ±0% | 6,500 |
| 2021/09/03 | 3,005 | 3,005 | 2,965 | 2,981 | -29 | -1% | 3,800 |
| 2021/09/02 | 3,010 | 3,010 | 2,990 | 3,010 | +10 | +0.3% | 1,900 |
| 2021/09/01 | 2,975 | 3,000 | 2,975 | 3,000 | +15 | +0.5% | 2,700 |
| 2021/08/31 | 2,985 | 3,005 | 2,985 | 2,985 | +10 | +0.3% | 1,700 |
| 2021/08/30 | 3,030 | 3,070 | 2,942 | 2,975 | -4 | -0.1% | 4,900 |
| 2021/08/27 | 3,010 | 3,010 | 2,935 | 2,979 | -1 | ±0% | 3,800 |
| 2021/08/26 | 2,993 | 2,993 | 2,980 | 2,980 | -13 | -0.4% | 200 |
| 2021/08/25 | 3,020 | 3,020 | 2,951 | 2,993 | -3 | -0.1% | 2,100 |
| 2021/08/24 | 2,947 | 3,050 | 2,935 | 2,996 | +66 | +2.3% | 4,800 |
| 2021/08/23 | 2,997 | 2,999 | 2,900 | 2,930 | -25 | -0.8% | 3,400 |
| 2021/08/20 | 3,000 | 3,000 | 2,955 | 2,955 | -35 | -1.2% | 1,000 |
| 2021/08/19 | 3,040 | 3,040 | 2,990 | 2,990 | -50 | -1.6% | 1,700 |
| 2021/08/18 | 2,995 | 3,050 | 2,990 | 3,040 | +45 | +1.5% | 3,700 |
| 2021/08/17 | 3,010 | 3,015 | 2,960 | 2,995 | -2 | -0.1% | 1,100 |
| 2021/08/16 | 3,000 | 3,040 | 2,950 | 2,997 | -3 | -0.1% | 5,200 |
| 2021/08/13 | 3,200 | 3,205 | 2,980 | 3,000 | -220 | -6.8% | 6,800 |
| 2021/08/12 | 3,265 | 3,270 | 3,220 | 3,220 | +35 | +1.1% | 1,600 |
| 2021/08/11 | 3,140 | 3,195 | 3,140 | 3,185 | +25 | +0.8% | 1,800 |
| 2021/08/10 | 3,190 | 3,200 | 3,120 | 3,160 | +40 | +1.3% | 2,500 |
| 2021/08/06 | 3,250 | 3,265 | 3,115 | 3,120 | -125 | -3.9% | 4,300 |
| 2021/08/05 | 3,280 | 3,280 | 3,230 | 3,245 | +30 | +0.9% | 2,400 |
| 2021/08/04 | 3,335 | 3,410 | 3,215 | 3,215 | -155 | -4.6% | 3,800 |
| 2021/08/03 | 3,385 | 3,385 | 3,330 | 3,370 | -30 | -0.9% | 2,200 |
| 2021/08/02 | 3,335 | 3,410 | 3,335 | 3,400 | -45 | -1.3% | 2,300 |
| 2021/07/30 | 3,470 | 3,510 | 3,395 | 3,445 | +65 | +1.9% | 4,100 |
| 2021/07/29 | 3,365 | 3,440 | 3,350 | 3,380 | +15 | +0.4% | 3,500 |
| 2021/07/28 | 3,440 | 3,480 | 3,305 | 3,365 | -135 | -3.9% | 9,000 |
| 2021/07/27 | 3,660 | 3,660 | 3,475 | 3,500 | -170 | -4.6% | 6,100 |
| 2021/07/26 | 3,690 | 3,690 | 3,595 | 3,670 | -50 | -1.3% | 7,200 |
| 2021/07/21 | 3,775 | 3,780 | 3,650 | 3,720 | -55 | -1.5% | 9,000 |
| 2021/07/20 | 3,900 | 3,900 | 3,720 | 3,775 | -55 | -1.4% | 10,000 |
| 2021/07/19 | 3,830 | 4,195 | 3,810 | 3,830 | +70 | +1.9% | 29,300 |
901～
950
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
