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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,388 | 1,400 | 1,388 | 1,400 | - | - | 600 |
| 2015/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/10 | 1,400 | 1,400 | 1,400 | 1,400 | -15 | -1.1% | 900 |
| 2015/03/09 | 1,420 | 1,420 | 1,415 | 1,415 | -5 | -0.4% | 1,200 |
| 2015/03/06 | 1,440 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 1,300 |
| 2015/03/05 | 1,440 | 1,440 | 1,436 | 1,440 | ±0 | ±0% | 2,300 |
| 2015/03/04 | 1,437 | 1,440 | 1,437 | 1,440 | - | - | 3,700 |
| 2015/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/02 | 1,439 | 1,439 | 1,437 | 1,437 | -2 | -0.1% | 400 |
| 2015/02/27 | 1,403 | 1,439 | 1,403 | 1,439 | +36 | +2.6% | 1,100 |
| 2015/02/26 | 1,403 | 1,403 | 1,403 | 1,403 | +2 | +0.1% | 400 |
| 2015/02/25 | 1,401 | 1,401 | 1,395 | 1,401 | +11 | +0.8% | 600 |
| 2015/02/24 | 1,390 | 1,390 | 1,390 | 1,390 | -11 | -0.8% | 100 |
| 2015/02/23 | 1,392 | 1,401 | 1,392 | 1,401 | +38 | +2.8% | 1,100 |
| 2015/02/20 | 1,380 | 1,391 | 1,363 | 1,363 | +2 | +0.1% | 800 |
| 2015/02/19 | 1,381 | 1,389 | 1,359 | 1,361 | -29 | -2.1% | 3,200 |
| 2015/02/18 | 1,405 | 1,405 | 1,390 | 1,390 | -31 | -2.2% | 2,100 |
| 2015/02/17 | 1,390 | 1,422 | 1,390 | 1,421 | +31 | +2.2% | 3,300 |
| 2015/02/16 | 1,388 | 1,390 | 1,370 | 1,390 | +12 | +0.9% | 300 |
| 2015/02/13 | 1,390 | 1,390 | 1,378 | 1,378 | -12 | -0.9% | 400 |
| 2015/02/12 | 1,398 | 1,398 | 1,390 | 1,390 | -8 | -0.6% | 1,100 |
| 2015/02/10 | 1,398 | 1,398 | 1,398 | 1,398 | ±0 | ±0% | 100 |
| 2015/02/09 | 1,385 | 1,398 | 1,385 | 1,398 | +20 | +1.5% | 500 |
| 2015/02/06 | 1,385 | 1,385 | 1,373 | 1,378 | +17 | +1.2% | 1,000 |
| 2015/02/05 | 1,352 | 1,361 | 1,352 | 1,361 | -1 | -0.1% | 500 |
| 2015/02/04 | 1,402 | 1,404 | 1,332 | 1,362 | -56 | -3.9% | 3,300 |
| 2015/02/03 | 1,419 | 1,419 | 1,418 | 1,418 | -1 | -0.1% | 300 |
| 2015/02/02 | 1,440 | 1,440 | 1,419 | 1,419 | -9 | -0.6% | 1,200 |
| 2015/01/30 | 1,427 | 1,428 | 1,427 | 1,428 | +22 | +1.6% | 200 |
| 2015/01/29 | 1,428 | 1,428 | 1,406 | 1,406 | +5 | +0.4% | 300 |
| 2015/01/28 | 1,401 | 1,405 | 1,401 | 1,401 | ±0 | ±0% | 500 |
| 2015/01/27 | 1,435 | 1,435 | 1,398 | 1,401 | -34 | -2.4% | 1,500 |
| 2015/01/26 | 1,415 | 1,440 | 1,415 | 1,435 | -10 | -0.7% | 1,700 |
| 2015/01/23 | 1,410 | 1,445 | 1,410 | 1,445 | +6 | +0.4% | 7,000 |
| 2015/01/22 | 1,437 | 1,439 | 1,437 | 1,439 | +38 | +2.7% | 800 |
| 2015/01/21 | 1,401 | 1,401 | 1,401 | 1,401 | -27 | -1.9% | 200 |
| 2015/01/20 | 1,435 | 1,439 | 1,401 | 1,428 | -1 | -0.1% | 800 |
| 2015/01/19 | 1,398 | 1,429 | 1,398 | 1,429 | +31 | +2.2% | 300 |
| 2015/01/16 | 1,440 | 1,440 | 1,381 | 1,398 | -42 | -2.9% | 5,400 |
| 2015/01/15 | 1,559 | 1,559 | 1,422 | 1,440 | -120 | -7.7% | 6,100 |
| 2015/01/14 | 1,625 | 1,625 | 1,560 | 1,560 | -30 | -1.9% | 1,600 |
| 2015/01/13 | 1,707 | 1,707 | 1,521 | 1,590 | -208 | -11.6% | 8,000 |
| 2015/01/09 | 1,801 | 1,801 | 1,798 | 1,798 | -13 | -0.7% | 300 |
| 2015/01/08 | 1,810 | 1,811 | 1,810 | 1,811 | - | - | 700 |
| 2015/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/06 | 1,803 | 1,803 | 1,802 | 1,802 | +1 | +0.1% | 400 |
| 2015/01/05 | 1,801 | 1,801 | 1,801 | 1,801 | +1 | +0.1% | 200 |
| 2014/12/30 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 600 |
| 2014/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2501～
2550
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
