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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 1,340 | 1,340 | 1,330 | 1,330 | -1 | -0.1% | 4,400 |
| 2023/12/26 | 1,353 | 1,353 | 1,325 | 1,331 | -29 | -2.1% | 7,900 |
| 2023/12/25 | 1,411 | 1,413 | 1,354 | 1,360 | -66 | -4.6% | 10,800 |
| 2023/12/22 | 1,477 | 1,477 | 1,413 | 1,426 | -21 | -1.5% | 2,400 |
| 2023/12/21 | 1,487 | 1,487 | 1,447 | 1,447 | -53 | -3.5% | 2,400 |
| 2023/12/20 | 1,502 | 1,502 | 1,500 | 1,500 | -10 | -0.7% | 800 |
| 2023/12/19 | 1,518 | 1,518 | 1,510 | 1,510 | -2 | -0.1% | 900 |
| 2023/12/18 | 1,528 | 1,528 | 1,512 | 1,512 | -28 | -1.8% | 3,100 |
| 2023/12/15 | 1,541 | 1,541 | 1,529 | 1,540 | -4 | -0.3% | 400 |
| 2023/12/14 | 1,552 | 1,552 | 1,544 | 1,544 | -16 | -1% | 300 |
| 2023/12/13 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 1,100 |
| 2023/12/12 | 1,561 | 1,561 | 1,560 | 1,560 | -1 | -0.1% | 800 |
| 2023/12/11 | 1,544 | 1,575 | 1,544 | 1,561 | -47 | -2.9% | 4,100 |
| 2023/12/08 | 1,608 | 1,608 | 1,608 | 1,608 | +10 | +0.6% | 100 |
| 2023/12/07 | 1,608 | 1,608 | 1,598 | 1,598 | +15 | +0.9% | 600 |
| 2023/12/06 | 1,598 | 1,598 | 1,583 | 1,583 | -12 | -0.8% | 1,000 |
| 2023/12/05 | 1,583 | 1,595 | 1,583 | 1,595 | +12 | +0.8% | 2,100 |
| 2023/12/04 | 1,584 | 1,600 | 1,583 | 1,583 | -12 | -0.8% | 800 |
| 2023/12/01 | 1,608 | 1,608 | 1,587 | 1,595 | ±0 | ±0% | 500 |
| 2023/11/30 | 1,609 | 1,609 | 1,595 | 1,595 | +5 | +0.3% | 200 |
| 2023/11/29 | 1,600 | 1,600 | 1,576 | 1,590 | -8 | -0.5% | 1,400 |
| 2023/11/28 | 1,603 | 1,604 | 1,598 | 1,598 | +2 | +0.1% | 400 |
| 2023/11/27 | 1,607 | 1,607 | 1,596 | 1,596 | - | - | 500 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/22 | 1,600 | 1,610 | 1,598 | 1,598 | -2 | -0.1% | 1,100 |
| 2023/11/21 | 1,604 | 1,604 | 1,600 | 1,600 | +10 | +0.6% | 300 |
| 2023/11/20 | 1,595 | 1,595 | 1,590 | 1,590 | -18 | -1.1% | 1,200 |
| 2023/11/17 | 1,609 | 1,609 | 1,608 | 1,608 | +10 | +0.6% | 900 |
| 2023/11/16 | 1,598 | 1,598 | 1,598 | 1,598 | -4 | -0.2% | 1,200 |
| 2023/11/15 | 1,601 | 1,610 | 1,601 | 1,602 | -9 | -0.6% | 800 |
| 2023/11/14 | 1,620 | 1,620 | 1,611 | 1,611 | +7 | +0.4% | 500 |
| 2023/11/13 | 1,602 | 1,621 | 1,602 | 1,604 | +4 | +0.3% | 800 |
| 2023/11/10 | 1,600 | 1,600 | 1,600 | 1,600 | -1 | -0.1% | 300 |
| 2023/11/09 | 1,601 | 1,601 | 1,601 | 1,601 | +1 | +0.1% | 100 |
| 2023/11/08 | 1,600 | 1,600 | 1,600 | 1,600 | -18 | -1.1% | 200 |
| 2023/11/07 | 1,618 | 1,618 | 1,618 | 1,618 | -1 | -0.1% | 200 |
| 2023/11/06 | 1,601 | 1,619 | 1,601 | 1,619 | +5 | +0.3% | 300 |
| 2023/11/02 | 1,600 | 1,620 | 1,600 | 1,614 | +7 | +0.4% | 700 |
| 2023/11/01 | 1,606 | 1,607 | 1,606 | 1,607 | +1 | +0.1% | 1,600 |
| 2023/10/31 | 1,613 | 1,613 | 1,606 | 1,606 | -14 | -0.9% | 200 |
| 2023/10/30 | 1,632 | 1,632 | 1,605 | 1,620 | -10 | -0.6% | 400 |
| 2023/10/27 | 1,635 | 1,635 | 1,630 | 1,630 | -3 | -0.2% | 900 |
| 2023/10/26 | 1,640 | 1,640 | 1,633 | 1,633 | -26 | -1.6% | 300 |
| 2023/10/25 | 1,686 | 1,686 | 1,659 | 1,659 | -11 | -0.7% | 300 |
| 2023/10/24 | 1,670 | 1,670 | 1,670 | 1,670 | +33 | +2% | 100 |
| 2023/10/23 | 1,637 | 1,645 | 1,637 | 1,637 | -14 | -0.8% | 1,700 |
| 2023/10/20 | 1,651 | 1,651 | 1,651 | 1,651 | -37 | -2.2% | 100 |
| 2023/10/19 | 1,651 | 1,688 | 1,651 | 1,688 | +37 | +2.2% | 200 |
| 2023/10/18 | 1,691 | 1,691 | 1,651 | 1,651 | ±0 | ±0% | 400 |
| 2023/10/17 | 1,652 | 1,652 | 1,651 | 1,651 | -17 | -1% | 500 |
351～
400
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
