8886 ウッドフレンズ

8886
2024/09/18
時価
17億円
PER 予
61.92倍
2010年以降
赤字-33.14倍
(2010-2024年)
PBR
0.39倍
2010年以降
0.32-1.04倍
(2010-2024年)
配当 予
0%
ROE 予
0.63%
ROA 予
0.12%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/13)
1,179
始値
1,189
高値
1,189
安値
1,189
終値 +0.85%
1,189
出来高 -83.33%
100

乖離率

株価(5日)
移動平均値
+0.34%
1,185
株価(25日)
移動平均値
+2.24%
1,163
出来高(5日)
移動平均値
-64.29%
280

2024/04/11~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,1891,1891,1891,189+0.85%10017億5972万+2.24%61.920.39
09/131,1601,1791,1551,179-0.92%60017億4492万+1.73%61.40.39
09/121,1901,1901,1901,1900%20017億6120万+2.5%61.970.39
09/101,1901,1901,1901,190+1.28%20017億6120万+2.15%61.970.39
09/091,1901,1901,1601,175-1.34%30017億3900万+0.34%61.190.38
09/061,1911,1911,1911,1910%30017億6268万+1.28%62.020.39
09/051,1991,1991,1911,191-0.5%20017億6268万+0.68%62.020.39
09/041,1831,1971,1831,197+1.44%80017億7156万+0.76%62.330.39
09/031,1731,1801,1731,180+0.6%70017億4640万-1.17%61.450.39
09/021,1731,1731,1731,1730%10017億3604万-2.33%61.080.38
08/301,1801,1811,1551,173-0.68%1,70017億3604万-2.82%61.080.38
08/291,1811,1811,1811,181+0.17%10017億4788万-2.56%61.50.39
08/281,1791,1811,1791,1790%80017億4492万-3.12%61.40.39
08/271,1791,1791,1491,1790%90017億4492万-3.44%61.40.39
08/261,1791,1791,1791,1790%20017億4492万-3.91%61.40.39
08/211,1781,1791,1781,179+0.08%50017億4492万-4.3%61.40.39
08/201,1791,1791,1751,178+3.33%1,10017億4344万-4.85%61.340.38
08/191,1501,1501,1311,140-0.87%40016億8720万-8.43%59.360.37
08/161,1001,1501,1001,150+1.77%60017億200万-8.15%59.890.38
08/151,1201,1301,1201,130-1.91%20016億7240万-10.1%58.840.37
08/141,1521,1521,1521,152+1.77%10017億496万-8.86%59.990.38
08/131,1081,1431,0661,132+1.98%1,20016億7536万-10.73%58.950.37
08/091,1081,1101,1081,1100%1,50016億4280万-12.74%57.80.36
08/071,0491,1101,0491,110+5.82%1,00016億4280万-13.15%57.80.36
08/061,0891,1401,0251,049-4.55%3,30015億5252万-18.3%54.630.34
08/051,1901,1901,0661,099-9.4%1,70016億2652万-15%57.230.36
08/021,2781,2781,2051,213-6.69%1,40017億9524万-6.62%63.170.4
08/011,3021,3021,3001,300-2.4%80019億2400万0%67.70.42
07/291,3341,3341,3321,332+2.07%20019億7136万+2.78%69.360.44
07/261,3281,3281,3051,305-3.9%50019億3140万+1.16%67.960.43
07/251,3581,3581,3581,358+2.26%10020億984万+5.68%70.720.44
07/241,3301,3301,3281,328-1.19%20019億6544万+3.83%69.150.43
07/231,3441,3441,3441,344-0.44%10019億8912万+5.58%69.990.44
07/221,3361,3501,3361,350+1.05%30019億9800万+6.55%70.30.44
07/191,2961,3661,2961,336+3.17%3,00019億7728万+6.03%69.570.44
07/181,3251,3251,2951,295+0.54%1,10019億1660万+3.27%67.440.42
07/171,2801,2881,2801,2880%70019億624万+3.12%67.070.42
07/161,2881,2881,2581,288-2.35%40019億624万+3.54%67.070.42
07/121,1991,3191,1991,319-0.6%6,50019億5212万+6.37%68.690.43
07/111,3411,3491,3271,327-0.15%2,10019億6396万+7.54%69.10.43
07/101,3261,3291,3011,3290%1,50019億6692万+8.22%69.210.43
07/091,3301,3301,3161,329+1.06%90019億6692万+8.85%69.210.43
07/081,2881,3181,2881,315+2.65%50019億4620万+8.32%68.480.43
07/051,3281,3281,2811,281-1.46%40018億9588万+5.96%66.710.42
07/041,2691,3331,2691,300+3.17%2,20019億2400万+7.97%67.70.42
07/031,2501,2601,2501,260+2.02%90018億6480万+5.18%65.610.41
07/021,2351,2351,2351,235-1.2%40018億2780万+3.26%64.310.4
07/011,2411,2511,2231,250-1.65%1,00018億5000万+4.69%65.090.41
06/281,2661,2881,2661,271+0.39%40018億8108万+6.72%66.190.42
06/271,2541,2861,2541,266+0.08%60018億7368万+6.75%65.930.41
06/261,2441,2651,2441,265+2.85%1,00018億7220万+7.02%65.870.41
06/251,2301,2301,2121,230+2.5%1,20018億2040万+4.33%64.050.4
06/241,2001,2001,2001,200+1.27%1,10017億7600万+1.95%62.490.39
06/211,1851,1851,1851,1850%20017億5380万+0.59%61.710.39
06/201,1941,1971,1851,185-0.34%60017億5380万+0.51%61.710.39
06/191,1761,1891,1761,189+1.11%1,00017億5972万+0.76%61.920.39
06/171,1761,1771,1761,176-1.51%2,40017億4048万-0.76%61.240.38
06/141,1931,1941,1761,1940%2,00017億6712万+0.25%62.180.39
06/131,1721,1941,1721,194+1.88%20017億6712万-0.17%62.180.39
06/121,1761,1771,1711,172+0.17%50017億3456万-2.41%61.030.38
06/111,1701,1701,1701,170-0.34%10017億3160万-3.07%60.930.38
06/101,1741,1801,1741,1740%50017億3752万-3.22%61.140.38
06/071,1881,1881,1561,174-1.18%90017億3752万-3.77%61.140.38
06/061,1681,1881,1681,188+1.71%20017億5824万-3.1%61.860.39
06/051,1681,1681,1681,168+0.26%50017億2864万-5.19%60.820.38
06/041,1511,1701,1511,165+1.04%40017億2420万-5.9%60.670.38
06/031,1781,1781,1471,153-2.12%2,90017億644万-7.32%60.040.38
05/311,1531,1781,1511,178+1.99%70017億4344万-5.76%-0.38
05/301,1851,1851,1541,1550%1,20017億940万-8.04%-0.38
05/291,1961,1961,1551,155-4.07%1,70017億940万-8.55%-0.38
05/281,2041,2041,2041,204+1.09%20017億8192万-5.12%-0.39
05/271,1721,2001,1651,191+2.41%80017億6268万-6.51%-0.39
05/241,1651,1651,1631,163-0.26%60017億2124万-9.07%-0.38
05/231,1671,1691,1611,166-0.17%1,30017億2568万-9.33%-0.38
05/221,1871,1871,1681,168-1.02%90017億2864万-9.67%-0.38
05/211,1881,1931,1801,180-0.67%1,20017億4640万-9.23%-0.39
05/201,2001,2031,1871,188-1.25%1,40017億5824万-8.97%-0.39
05/171,2281,2281,2031,203-1.55%1,60017億8044万-8.17%-0.39
05/161,2501,2501,2221,222+0.49%1,30018億856万-7%-0.4
05/151,3141,3141,2161,216-7.53%3,00017億9968万-7.74%-0.4
05/141,3151,3151,3151,3150%10019億4620万-0.53%-0.43
05/131,3151,3151,3151,315-0.38%40019億4620万-0.45%-0.43
05/091,3161,3291,3161,320-0.75%30019億5360万-0.08%-0.43
05/081,3301,3301,3301,330+1.84%10019億6840万+0.76%-0.43
05/071,3301,3301,3061,306-2.03%30019億3288万-1.06%-0.43
05/021,3321,3331,3321,333+0.08%50019億7284万+0.98%-0.44
05/011,3321,3321,3321,332-0.08%10019億7136万+1.06%-0.44
04/301,3471,3471,3331,333-0.07%30019億7284万+1.29%-0.44
04/261,3201,3341,3201,334+1.06%70019億7432万+1.44%-0.44
04/251,3141,3201,3141,320+0.61%30019億5360万+0.61%-0.43
04/241,3121,3121,3121,3120%10019億4176万+0.15%-0.43
04/231,3131,3241,3121,312-0.98%80019億4176万+0.23%-0.43
04/221,3251,3251,3251,325+0.38%10019億6100万+1.45%-0.43
04/191,3201,3201,3081,3200%50019億5360万+1.23%-0.43
04/181,3201,3201,3201,3200%30019億5360万+1.38%-0.43
04/171,3171,3201,3171,320-0.98%20019億5360万+1.54%-0.43
04/161,3331,3331,3331,333+0.23%10019億7284万+2.7%-0.44
04/151,3011,3341,3011,330-0.37%70019億6840万+2.7%-0.43
04/121,3351,3351,3351,3350%20019億7580万+3.25%-0.44
04/111,3401,3401,3091,335+1.91%90019億7580万+3.41%-0.44

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
5月期
4,090
409,000
7/14
2,400
240,000
11/20
234,700
2,347
7/13
--+31.81%
7/13
-12.53%
11/21
2008年
5月期
2,700
270,000
6/11
1,360
136,000
2/13

136,000
2/12
12,100
121
7/23
--+25.16%
5/1
-18.42%
1/17
2009年
5月期
1,750
175,000
6/13
850
85,000
4/14
5,700
57
1/9
--+46.14%
7/23
-22.97%
10/8
2010年
5月期
2,150
215,000
4/12
890
89,000
11/26
10,200
102
1/14
--+35.47%
4/9
-21.3%
11/26
2011年
5月期
2,530
253,000
3/9
1,450
145,000
11/2
6,500
65
1/7

65
7/20
37億4440万21億4600万+18.14%
1/6
-30.08%
3/15
2012年
5月期
1,950
195,000
7/21
1,200
120,000
5/30
6,100
61
1/12
28億8600万17億7600万+11.92%
2/20
-19.19%
1/17
2013年
5月期
2,910
291,000
4/9
1,120
112,000
8/20
19,400
194
3/6
43億680万16億5760万+28.97%
3/7
-26.85%
6/7
2014年
5月期
2,311
231,100
1/22
1,580
158,000
6/7
15,800
158
9/17
34億2028万23億3840万+19.26%
1/22
-14.13%
12/19
2015年
5月期
2,012
6/2
1,332
2/4
12,500
12/24
29億7776万19億7136万+4.32%
10/2
-20.02%
1/16
2016年
5月期
2,608
5/6
1,256
7/9
108,000
7/16
38億5984万18億5888万+55.21%
7/16
-17.19%
6/2
2017年
5月期
2,350
3/21
1,535
10/12
36,300
1/10
34億7800万22億7180万+33.69%
1/10
-9.32%
4/12
2018年
5月期
4,010
5/2
1,990
6/1
51,800
7/11
59億3480万29億4520万+26.04%
7/10
-13.11%
6/19
2019年
5月期
3,950
7/12
2,500
5/31
55,800
7/12
58億4600万37億+20.81%
7/12
-18.85%
6/5
2020年
5月期
2,717
2/10
1,556
3/23
18,000
4/15
40億2116万23億288万+11.64%
4/14
-32.54%
3/13
2021年
5月期
2,798
4/14
1,407
7/15
64,200
7/21
41億4104万20億8236万+60.6%
7/20
-14.89%
6/2
2022年
5月期
4,195
7/19
2,156
6/8
62,800
7/16
62億860万31億9088万+57.93%
7/15
-14.37%
6/17
2023年
5月期
3,510
6/1
1,832
3/22
12,300
1/16
51億9480万27億1136万+7.78%
5/8
-17.61%
1/18
2024年
5月期
2,180
7/14
1,151
5/31
22,800
7/18
32億2640万17億348万+7.98%
7/4
-13.75%
12/26
最新1,189
2024/9/18
10017億5972万+2.24%
1,163

年間値上がり率

2001/12/28 vs 2000/12/28
11%(1.11倍)
2002/12/30 vs 2001/12/28
-35%(0.65倍)
2003/12/30 vs 2002/12/30
131%(2.31倍)
2004/12/30 vs 2003/12/30
51%(1.51倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/29 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/29
31%(1.31倍)
2010/12/30 vs 2009/12/30
76%(1.76倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
-21%(0.79倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
99%(1.99倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/29 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/29
82%(1.82倍)
2022/12/30 vs 2021/12/30
-40%(0.6倍)
2023/12/29 vs 2022/12/30
-41%(0.59倍)
2024/09/18 vs 2023/12/29
-12%(0.88倍)
過去安値
500円(2002/11/14)
138%(2.38倍)
1,189円(9/18)