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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,260 | 1,260 | 1,260 | 1,260 | -1 | -0.1% | 200 |
| 2024/03/13 | 1,279 | 1,279 | 1,261 | 1,261 | -21 | -1.6% | 1,200 |
| 2024/03/12 | 1,282 | 1,282 | 1,282 | 1,282 | ±0 | ±0% | 200 |
| 2024/03/11 | 1,251 | 1,298 | 1,251 | 1,282 | +31 | +2.5% | 900 |
| 2024/03/08 | 1,270 | 1,270 | 1,251 | 1,251 | -19 | -1.5% | 300 |
| 2024/03/07 | 1,303 | 1,303 | 1,270 | 1,270 | -16 | -1.2% | 600 |
| 2024/03/06 | 1,285 | 1,286 | 1,285 | 1,286 | +31 | +2.5% | 500 |
| 2024/03/05 | 1,273 | 1,273 | 1,255 | 1,255 | -18 | -1.4% | 300 |
| 2024/03/04 | 1,285 | 1,285 | 1,251 | 1,273 | -12 | -0.9% | 800 |
| 2024/03/01 | 1,290 | 1,290 | 1,285 | 1,285 | ±0 | ±0% | 800 |
| 2024/02/29 | 1,276 | 1,306 | 1,276 | 1,285 | +9 | +0.7% | 400 |
| 2024/02/28 | 1,276 | 1,277 | 1,276 | 1,276 | +26 | +2.1% | 600 |
| 2024/02/27 | 1,248 | 1,250 | 1,248 | 1,250 | +2 | +0.2% | 200 |
| 2024/02/26 | 1,256 | 1,260 | 1,248 | 1,248 | +3 | +0.2% | 1,300 |
| 2024/02/22 | 1,240 | 1,258 | 1,240 | 1,245 | +5 | +0.4% | 1,500 |
| 2024/02/21 | 1,225 | 1,240 | 1,225 | 1,240 | +20 | +1.6% | 600 |
| 2024/02/20 | 1,217 | 1,223 | 1,217 | 1,220 | +3 | +0.2% | 800 |
| 2024/02/19 | 1,217 | 1,217 | 1,217 | 1,217 | ±0 | ±0% | 300 |
| 2024/02/16 | 1,203 | 1,230 | 1,203 | 1,217 | +15 | +1.2% | 9,200 |
| 2024/02/15 | 1,265 | 1,268 | 1,202 | 1,202 | -87 | -6.7% | 3,700 |
| 2024/02/14 | 1,294 | 1,294 | 1,289 | 1,289 | -11 | -0.8% | 800 |
| 2024/02/13 | 1,302 | 1,302 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2024/02/09 | 1,312 | 1,312 | 1,300 | 1,300 | -12 | -0.9% | 2,500 |
| 2024/02/08 | 1,331 | 1,331 | 1,312 | 1,312 | -19 | -1.4% | 800 |
| 2024/02/07 | 1,336 | 1,340 | 1,331 | 1,331 | +5 | +0.4% | 500 |
| 2024/02/06 | 1,321 | 1,326 | 1,321 | 1,326 | +5 | +0.4% | 300 |
| 2024/02/05 | 1,340 | 1,340 | 1,321 | 1,321 | -2 | -0.2% | 1,900 |
| 2024/02/02 | 1,331 | 1,331 | 1,322 | 1,323 | -8 | -0.6% | 1,700 |
| 2024/02/01 | 1,331 | 1,340 | 1,331 | 1,331 | ±0 | ±0% | 900 |
| 2024/01/31 | 1,331 | 1,331 | 1,331 | 1,331 | +1 | +0.1% | 300 |
| 2024/01/30 | 1,330 | 1,331 | 1,330 | 1,330 | -3 | -0.2% | 400 |
| 2024/01/29 | 1,332 | 1,333 | 1,332 | 1,333 | -3 | -0.2% | 900 |
| 2024/01/26 | 1,339 | 1,340 | 1,336 | 1,336 | -3 | -0.2% | 1,400 |
| 2024/01/25 | 1,339 | 1,340 | 1,339 | 1,339 | ±0 | ±0% | 1,500 |
| 2024/01/24 | 1,342 | 1,342 | 1,339 | 1,339 | -3 | -0.2% | 1,200 |
| 2024/01/23 | 1,367 | 1,367 | 1,342 | 1,342 | -15 | -1.1% | 2,300 |
| 2024/01/22 | 1,360 | 1,360 | 1,340 | 1,357 | -4 | -0.3% | 2,200 |
| 2024/01/19 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 700 |
| 2024/01/18 | 1,362 | 1,362 | 1,361 | 1,361 | -6 | -0.4% | 1,100 |
| 2024/01/17 | 1,374 | 1,374 | 1,367 | 1,367 | +4 | +0.3% | 500 |
| 2024/01/16 | 1,360 | 1,375 | 1,360 | 1,363 | -2 | -0.1% | 1,100 |
| 2024/01/15 | 1,365 | 1,375 | 1,365 | 1,365 | -21 | -1.5% | 2,000 |
| 2024/01/12 | 1,409 | 1,427 | 1,367 | 1,386 | -113 | -7.5% | 5,100 |
| 2024/01/11 | 1,499 | 1,529 | 1,499 | 1,499 | +4 | +0.3% | 3,600 |
| 2024/01/10 | 1,485 | 1,495 | 1,485 | 1,495 | -4 | -0.3% | 900 |
| 2024/01/09 | 1,499 | 1,499 | 1,499 | 1,499 | +14 | +0.9% | 100 |
| 2024/01/05 | 1,490 | 1,490 | 1,390 | 1,485 | ±0 | ±0% | 2,000 |
| 2024/01/04 | 1,350 | 1,509 | 1,350 | 1,485 | +135 | +10% | 2,000 |
| 2023/12/29 | 1,343 | 1,350 | 1,343 | 1,350 | +10 | +0.7% | 1,200 |
| 2023/12/28 | 1,333 | 1,340 | 1,333 | 1,340 | +10 | +0.8% | 300 |
301～
350
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
