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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,196 | 1,196 | 1,155 | 1,155 | -49 | -4.1% | 1,700 |
| 2024/05/28 | 1,204 | 1,204 | 1,204 | 1,204 | +13 | +1.1% | 200 |
| 2024/05/27 | 1,172 | 1,200 | 1,165 | 1,191 | +28 | +2.4% | 800 |
| 2024/05/24 | 1,165 | 1,165 | 1,163 | 1,163 | -3 | -0.3% | 600 |
| 2024/05/23 | 1,167 | 1,169 | 1,161 | 1,166 | -2 | -0.2% | 1,300 |
| 2024/05/22 | 1,187 | 1,187 | 1,168 | 1,168 | -12 | -1% | 900 |
| 2024/05/21 | 1,188 | 1,193 | 1,180 | 1,180 | -8 | -0.7% | 1,200 |
| 2024/05/20 | 1,200 | 1,203 | 1,187 | 1,188 | -15 | -1.2% | 1,400 |
| 2024/05/17 | 1,228 | 1,228 | 1,203 | 1,203 | -19 | -1.6% | 1,600 |
| 2024/05/16 | 1,250 | 1,250 | 1,222 | 1,222 | +6 | +0.5% | 1,300 |
| 2024/05/15 | 1,314 | 1,314 | 1,216 | 1,216 | -99 | -7.5% | 3,000 |
| 2024/05/14 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 100 |
| 2024/05/13 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 400 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 1,316 | 1,329 | 1,316 | 1,320 | -10 | -0.8% | 300 |
| 2024/05/08 | 1,330 | 1,330 | 1,330 | 1,330 | +24 | +1.8% | 100 |
| 2024/05/07 | 1,330 | 1,330 | 1,306 | 1,306 | -27 | -2% | 300 |
| 2024/05/02 | 1,332 | 1,333 | 1,332 | 1,333 | +1 | +0.1% | 500 |
| 2024/05/01 | 1,332 | 1,332 | 1,332 | 1,332 | -1 | -0.1% | 100 |
| 2024/04/30 | 1,347 | 1,347 | 1,333 | 1,333 | -1 | -0.1% | 300 |
| 2024/04/26 | 1,320 | 1,334 | 1,320 | 1,334 | +14 | +1.1% | 700 |
| 2024/04/25 | 1,314 | 1,320 | 1,314 | 1,320 | +8 | +0.6% | 300 |
| 2024/04/24 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 100 |
| 2024/04/23 | 1,313 | 1,324 | 1,312 | 1,312 | -13 | -1% | 800 |
| 2024/04/22 | 1,325 | 1,325 | 1,325 | 1,325 | +5 | +0.4% | 100 |
| 2024/04/19 | 1,320 | 1,320 | 1,308 | 1,320 | ±0 | ±0% | 500 |
| 2024/04/18 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 300 |
| 2024/04/17 | 1,317 | 1,320 | 1,317 | 1,320 | -13 | -1% | 200 |
| 2024/04/16 | 1,333 | 1,333 | 1,333 | 1,333 | +3 | +0.2% | 100 |
| 2024/04/15 | 1,301 | 1,334 | 1,301 | 1,330 | -5 | -0.4% | 700 |
| 2024/04/12 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 200 |
| 2024/04/11 | 1,340 | 1,340 | 1,309 | 1,335 | +25 | +1.9% | 900 |
| 2024/04/10 | 1,291 | 1,320 | 1,285 | 1,310 | -2 | -0.2% | 900 |
| 2024/04/09 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 100 |
| 2024/04/08 | 1,286 | 1,312 | 1,286 | 1,312 | -3 | -0.2% | 200 |
| 2024/04/05 | 1,315 | 1,315 | 1,315 | 1,315 | -1 | -0.1% | 100 |
| 2024/04/04 | 1,286 | 1,316 | 1,286 | 1,316 | +9 | +0.7% | 400 |
| 2024/04/03 | 1,307 | 1,307 | 1,307 | 1,307 | - | - | 100 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 1,307 | 1,307 | 1,307 | 1,307 | +6 | +0.5% | 100 |
| 2024/03/29 | 1,301 | 1,301 | 1,301 | 1,301 | -15 | -1.1% | 100 |
| 2024/03/28 | 1,330 | 1,330 | 1,316 | 1,316 | +16 | +1.2% | 300 |
| 2024/03/27 | 1,300 | 1,300 | 1,300 | 1,300 | +17 | +1.3% | 400 |
| 2024/03/26 | 1,300 | 1,300 | 1,283 | 1,283 | -17 | -1.3% | 500 |
| 2024/03/25 | 1,295 | 1,326 | 1,271 | 1,300 | +10 | +0.8% | 3,300 |
| 2024/03/22 | 1,268 | 1,290 | 1,268 | 1,290 | +10 | +0.8% | 1,200 |
| 2024/03/21 | 1,257 | 1,289 | 1,257 | 1,280 | +23 | +1.8% | 700 |
| 2024/03/19 | 1,275 | 1,286 | 1,256 | 1,257 | -31 | -2.4% | 500 |
| 2024/03/18 | 1,260 | 1,288 | 1,260 | 1,288 | +38 | +3% | 700 |
| 2024/03/15 | 1,260 | 1,261 | 1,250 | 1,250 | -10 | -0.8% | 500 |
251～
300
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
