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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 200 |
| 2025/01/07 | 1,049 | 1,049 | 1,049 | 1,049 | +30 | +2.9% | 100 |
| 2025/01/06 | 1,018 | 1,020 | 1,018 | 1,019 | +7 | +0.7% | 300 |
| 2024/12/30 | 1,012 | 1,012 | 1,012 | 1,012 | -3 | -0.3% | 300 |
| 2024/12/27 | 1,009 | 1,015 | 1,007 | 1,015 | +36 | +3.7% | 1,000 |
| 2024/12/26 | 998 | 998 | 979 | 979 | -18 | -1.8% | 12,700 |
| 2024/12/25 | 1,002 | 1,002 | 973 | 997 | -5 | -0.5% | 2,700 |
| 2024/12/24 | 1,008 | 1,010 | 1,000 | 1,002 | -1 | -0.1% | 4,000 |
| 2024/12/23 | 1,012 | 1,014 | 1,003 | 1,003 | -29 | -2.8% | 1,100 |
| 2024/12/20 | 1,034 | 1,034 | 1,032 | 1,032 | -4 | -0.4% | 800 |
| 2024/12/19 | 1,061 | 1,061 | 1,036 | 1,036 | -9 | -0.9% | 1,100 |
| 2024/12/18 | 1,068 | 1,068 | 1,045 | 1,045 | -23 | -2.2% | 200 |
| 2024/12/17 | 1,072 | 1,072 | 1,045 | 1,068 | +13 | +1.2% | 1,600 |
| 2024/12/16 | 1,052 | 1,066 | 1,052 | 1,055 | -27 | -2.5% | 11,600 |
| 2024/12/13 | 1,120 | 1,125 | 1,082 | 1,082 | -38 | -3.4% | 2,100 |
| 2024/12/12 | 1,101 | 1,120 | 1,100 | 1,120 | -4 | -0.4% | 700 |
| 2024/12/11 | 1,095 | 1,125 | 1,095 | 1,124 | +6 | +0.5% | 500 |
| 2024/12/10 | 1,140 | 1,140 | 1,118 | 1,118 | -31 | -2.7% | 600 |
| 2024/12/09 | 1,149 | 1,149 | 1,149 | 1,149 | +4 | +0.3% | 100 |
| 2024/12/06 | 1,145 | 1,145 | 1,145 | 1,145 | - | - | 200 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 1,145 | 1,145 | 1,145 | 1,145 | +4 | +0.4% | 100 |
| 2024/12/03 | 1,113 | 1,141 | 1,108 | 1,141 | +58 | +5.4% | 1,000 |
| 2024/12/02 | 1,120 | 1,133 | 1,083 | 1,083 | -67 | -5.8% | 1,800 |
| 2024/11/29 | 1,153 | 1,155 | 1,150 | 1,150 | +5 | +0.4% | 500 |
| 2024/11/28 | 1,175 | 1,175 | 1,145 | 1,145 | -31 | -2.6% | 400 |
| 2024/11/27 | 1,166 | 1,176 | 1,166 | 1,176 | +10 | +0.9% | 600 |
| 2024/11/26 | 1,171 | 1,171 | 1,166 | 1,166 | +25 | +2.2% | 200 |
| 2024/11/25 | 1,157 | 1,157 | 1,141 | 1,141 | -19 | -1.6% | 400 |
| 2024/11/22 | 1,126 | 1,168 | 1,126 | 1,160 | +34 | +3% | 600 |
| 2024/11/21 | 1,126 | 1,126 | 1,126 | 1,126 | ±0 | ±0% | 100 |
| 2024/11/20 | 1,126 | 1,126 | 1,126 | 1,126 | +30 | +2.7% | 200 |
| 2024/11/19 | 1,090 | 1,096 | 1,090 | 1,096 | +6 | +0.6% | 600 |
| 2024/11/18 | 1,130 | 1,130 | 1,090 | 1,090 | -38 | -3.4% | 10,200 |
| 2024/11/15 | 1,126 | 1,129 | 1,126 | 1,128 | -22 | -1.9% | 400 |
| 2024/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 100 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 1,144 | 1,166 | 1,144 | 1,165 | +26 | +2.3% | 1,900 |
| 2024/11/07 | 1,139 | 1,139 | 1,139 | 1,139 | - | - | 200 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 1,121 | 1,138 | 1,121 | 1,138 | +19 | +1.7% | 400 |
| 2024/10/30 | 1,120 | 1,120 | 1,119 | 1,119 | -1 | -0.1% | 500 |
| 2024/10/29 | 1,120 | 1,120 | 1,120 | 1,120 | +4 | +0.4% | 800 |
| 2024/10/28 | 1,154 | 1,154 | 1,116 | 1,116 | -38 | -3.3% | 900 |
| 2024/10/25 | 1,163 | 1,163 | 1,154 | 1,154 | -9 | -0.8% | 200 |
| 2024/10/24 | 1,139 | 1,164 | 1,139 | 1,163 | +37 | +3.3% | 1,000 |
101～
150
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
