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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,824 | 1,824 | 1,822 | 1,822 | +2 | +0.1% | 400 |
| 2014/07/30 | 1,820 | 1,820 | 1,820 | 1,820 | +9 | +0.5% | 300 |
| 2014/07/29 | 1,812 | 1,812 | 1,810 | 1,811 | ±0 | ±0% | 1,100 |
| 2014/07/28 | 1,814 | 1,838 | 1,803 | 1,811 | -3 | -0.2% | 1,000 |
| 2014/07/25 | 1,809 | 1,814 | 1,808 | 1,814 | -35 | -1.9% | 800 |
| 2014/07/24 | 1,850 | 1,850 | 1,849 | 1,849 | -1 | -0.1% | 400 |
| 2014/07/23 | 1,871 | 1,871 | 1,835 | 1,850 | +19 | +1% | 900 |
| 2014/07/22 | 1,858 | 1,875 | 1,830 | 1,831 | +92 | +5.3% | 9,300 |
| 2014/07/18 | 1,764 | 1,770 | 1,666 | 1,739 | -31 | -1.8% | 8,000 |
| 2014/07/17 | 1,776 | 1,780 | 1,764 | 1,770 | +6 | +0.3% | 2,200 |
| 2014/07/16 | 1,800 | 1,820 | 1,764 | 1,764 | - | - | 9,800 |
| 2014/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/14 | 1,947 | 1,950 | 1,941 | 1,950 | ±0 | ±0% | 500 |
| 2014/07/11 | 1,960 | 1,960 | 1,950 | 1,950 | -20 | -1% | 500 |
| 2014/07/10 | 1,951 | 1,970 | 1,951 | 1,970 | +20 | +1% | 700 |
| 2014/07/09 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 200 |
| 2014/07/08 | 1,950 | 1,950 | 1,950 | 1,950 | -40 | -2% | 300 |
| 2014/07/07 | 1,960 | 1,990 | 1,960 | 1,990 | +50 | +2.6% | 800 |
| 2014/07/04 | 1,936 | 1,956 | 1,934 | 1,940 | - | - | 1,600 |
| 2014/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/02 | 1,950 | 1,950 | 1,950 | 1,950 | +21 | +1.1% | 1,200 |
| 2014/07/01 | 1,944 | 1,944 | 1,929 | 1,929 | -18 | -0.9% | 200 |
| 2014/06/30 | 1,947 | 1,947 | 1,947 | 1,947 | -2 | -0.1% | 300 |
| 2014/06/27 | 1,930 | 1,949 | 1,920 | 1,949 | -2 | -0.1% | 1,100 |
| 2014/06/26 | 1,937 | 1,951 | 1,937 | 1,951 | +20 | +1% | 300 |
| 2014/06/25 | 1,936 | 1,936 | 1,931 | 1,931 | -5 | -0.3% | 500 |
| 2014/06/24 | 1,951 | 1,951 | 1,936 | 1,936 | -14 | -0.7% | 200 |
| 2014/06/23 | 1,949 | 1,950 | 1,940 | 1,950 | +1 | +0.1% | 1,200 |
| 2014/06/20 | 1,948 | 1,949 | 1,919 | 1,949 | +26 | +1.4% | 1,100 |
| 2014/06/19 | 1,923 | 1,925 | 1,923 | 1,923 | +2 | +0.1% | 400 |
| 2014/06/18 | 1,915 | 1,921 | 1,915 | 1,921 | +11 | +0.6% | 300 |
| 2014/06/17 | 1,921 | 1,922 | 1,910 | 1,910 | -11 | -0.6% | 900 |
| 2014/06/16 | 1,930 | 1,930 | 1,921 | 1,921 | +19 | +1% | 200 |
| 2014/06/13 | 1,905 | 1,929 | 1,901 | 1,902 | +2 | +0.1% | 1,100 |
| 2014/06/12 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 200 |
| 2014/06/11 | 1,904 | 1,904 | 1,900 | 1,900 | -5 | -0.3% | 1,200 |
| 2014/06/10 | 1,915 | 1,915 | 1,905 | 1,905 | -46 | -2.4% | 600 |
| 2014/06/09 | 1,951 | 1,951 | 1,951 | 1,951 | +49 | +2.6% | 200 |
| 2014/06/06 | 1,900 | 1,904 | 1,900 | 1,902 | +28 | +1.5% | 400 |
| 2014/06/05 | 1,945 | 1,945 | 1,872 | 1,874 | -1 | -0.1% | 3,200 |
| 2014/06/04 | 1,974 | 1,974 | 1,860 | 1,875 | -100 | -5.1% | 4,600 |
| 2014/06/03 | 1,991 | 1,995 | 1,975 | 1,975 | -2 | -0.1% | 2,100 |
| 2014/06/02 | 2,012 | 2,012 | 1,961 | 1,977 | -33 | -1.6% | 1,000 |
| 2014/05/30 | 1,998 | 2,010 | 1,998 | 2,010 | +12 | +0.6% | 800 |
| 2014/05/29 | 2,022 | 2,022 | 1,992 | 1,998 | -26 | -1.3% | 1,000 |
| 2014/05/28 | 2,075 | 2,075 | 1,941 | 2,024 | -117 | -5.5% | 3,600 |
| 2014/05/27 | 2,140 | 2,165 | 2,140 | 2,141 | -28 | -1.3% | 1,800 |
| 2014/05/26 | 2,166 | 2,169 | 2,134 | 2,169 | +3 | +0.1% | 1,600 |
| 2014/05/23 | 2,165 | 2,166 | 2,150 | 2,166 | +6 | +0.3% | 1,300 |
| 2014/05/22 | 2,140 | 2,160 | 2,130 | 2,160 | +20 | +0.9% | 1,200 |
2651～
2700
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
