サンフロンティア不動産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 1,043.3 | 1,066.7 | 1,040 | 1,046.7 | +20 | +1.9% | 11,700 |
| 2005/04/21 | 1,033.3 | 1,033.3 | 1,020 | 1,026.7 | -23.3 | -2.2% | 7,800 |
| 2005/04/20 | 1,073.3 | 1,073.3 | 1,043.3 | 1,050 | -6.7 | -0.6% | 11,400 |
| 2005/04/19 | 1,040 | 1,080 | 1,033.3 | 1,056.7 | ±0 | ±0% | 15,000 |
| 2005/04/18 | 1,056.7 | 1,056.7 | 1,016.7 | 1,056.7 | -23.3 | -2.2% | 27,000 |
| 2005/04/15 | 1,090 | 1,100 | 1,066.7 | 1,080 | -23.3 | -2.1% | 9,600 |
| 2005/04/14 | 1,133.3 | 1,133.3 | 1,080 | 1,103.3 | -23.4 | -2.1% | 14,400 |
| 2005/04/13 | 1,140 | 1,150 | 1,100 | 1,126.7 | -23.3 | -2% | 36,000 |
| 2005/04/12 | 1,150 | 1,186.7 | 1,116.7 | 1,150 | +93.3 | +8.8% | 106,800 |
| 2005/04/11 | 1,083.3 | 1,083.3 | 1,036.7 | 1,056.7 | -36.6 | -3.3% | 31,800 |
| 2005/04/08 | 1,106.7 | 1,110 | 1,076.7 | 1,093.3 | -23.4 | -2.1% | 29,400 |
| 2005/04/07 | 1,130 | 1,143.3 | 1,106.7 | 1,116.7 | ±0 | ±0% | 22,500 |
| 2005/04/06 | 1,176.7 | 1,183.3 | 1,116.7 | 1,116.7 | -36.6 | -3.2% | 48,600 |
| 2005/04/05 | 1,146.7 | 1,200 | 1,110 | 1,153.3 | +50 | +4.5% | 62,400 |
| 2005/04/04 | 1,136.7 | 1,150 | 1,103.3 | 1,103.3 | -33.4 | -2.9% | 22,200 |
| 2005/04/01 | 1,066.7 | 1,136.7 | 1,043.3 | 1,136.7 | +73.4 | +6.9% | 53,100 |
| 2005/03/31 | 1,076.7 | 1,110 | 1,046.7 | 1,063.3 | -33.4 | -3% | 18,600 |
| 2005/03/30 | 1,066.7 | 1,130 | 1,020 | 1,096.7 | +30 | +2.8% | 61,200 |
| 2005/03/29 | 1,273.3 | 1,290 | 1,003.3 | 1,066.7 | -56.6 | -5% | 239,100 |
| 2005/03/28 | 1,123.3 | 1,123.3 | 1,123.3 | 1,123.3 | +131.6 | +13.3% | 14,700 |
| 2005/03/25 | 975 | 1,000 | 975 | 991.7 | ±0 | ±0% | 154,800 |
| 2005/03/24 | 1,008.3 | 1,016.7 | 991.7 | 991.7 | -25 | -2.5% | 118,800 |
| 2005/03/23 | 1,025 | 1,025 | 975 | 1,016.7 | -8.3 | -0.8% | 166,800 |
| 2005/03/22 | 1,000 | 1,025 | 983.3 | 1,025 | +16.7 | +1.7% | 242,400 |
| 2005/03/18 | 941.7 | 1,008.3 | 941.7 | 1,008.3 | +75 | +8% | 238,800 |
| 2005/03/17 | 908.3 | 933.3 | 908.3 | 933.3 | +8.3 | +0.9% | 49,200 |
| 2005/03/16 | 925 | 933.3 | 916.7 | 925 | -8.3 | -0.9% | 34,800 |
| 2005/03/15 | 958.3 | 975 | 933.3 | 933.3 | -25 | -2.6% | 88,800 |
| 2005/03/14 | 958.3 | 966.7 | 941.7 | 958.3 | -8.4 | -0.9% | 81,600 |
| 2005/03/11 | 925 | 966.7 | 908.3 | 966.7 | +25 | +2.7% | 254,400 |
| 2005/03/10 | 983.3 | 983.3 | 933.3 | 941.7 | -41.6 | -4.2% | 124,800 |
| 2005/03/09 | 958.3 | 983.3 | 950 | 983.3 | +16.6 | +1.7% | 73,200 |
| 2005/03/08 | 975 | 975 | 950 | 966.7 | -8.3 | -0.9% | 62,400 |
| 2005/03/07 | 1,000 | 1,000 | 966.7 | 975 | -8.3 | -0.8% | 91,200 |
| 2005/03/04 | 1,016.7 | 1,016.7 | 983.3 | 983.3 | -25 | -2.5% | 104,400 |
| 2005/03/03 | 1,016.7 | 1,016.7 | 1,000 | 1,008.3 | -8.4 | -0.8% | 148,800 |
| 2005/03/02 | 991.7 | 1,041.7 | 966.7 | 1,016.7 | -25 | -2.4% | 817,200 |
| 2005/03/01 | 1,016.7 | 1,041.7 | 1,000 | 1,041.7 | +25 | +2.5% | 276,000 |
| 2005/02/28 | 1,041.7 | 1,058.3 | 1,008.3 | 1,016.7 | ±0 | ±0% | 481,200 |
| 2005/02/25 | 941.7 | 1,058.3 | 941.7 | 1,016.7 | +75 | +8% | 1,210,800 |
| 2005/02/24 | 941.7 | 941.7 | 933.3 | 941.7 | +8.4 | +0.9% | 136,800 |
| 2005/02/23 | 916.7 | 941.7 | 908.3 | 933.3 | +16.6 | +1.8% | 181,200 |
| 2005/02/22 | 916.7 | 933.3 | 908.3 | 916.7 | +16.7 | +1.9% | 218,400 |
| 2005/02/21 | 900 | 916.7 | 891.7 | 900 | +16.7 | +1.9% | 88,800 |
| 2005/02/18 | 925 | 933.3 | 875 | 883.3 | -58.4 | -6.2% | 176,400 |
| 2005/02/17 | 933.3 | 991.7 | 916.7 | 941.7 | +25 | +2.7% | 482,400 |
| 2005/02/16 | 916.7 | 941.7 | 900 | 916.7 | -33.3 | -3.5% | 201,600 |
| 2005/02/15 | 941.7 | 958.3 | 925 | 950 | +33.3 | +3.6% | 267,600 |
| 2005/02/14 | 958.3 | 958.3 | 916.7 | 916.7 | -41.6 | -4.3% | 214,800 |
| 2005/02/10 | 941.7 | 966.7 | 933.3 | 958.3 | +25 | +2.7% | 226,800 |
4951～
5000
件表示中 / 5054件
類似銘柄と比較する
現在ご覧いただいている「サンフロンティア」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 |
|---|---|---|---|---|---|---|---|---|
| サンフロンティア | 209,600円 | +13.4% | +10.0% | 3.63% | 6.56倍 | 0.99倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| トーセイ | 277,000円 | +19.4% | +14.0% | 3.54% | 9.54倍 | 1.35倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
| ゴールドクレ | 340,000円 | +2.4% | +6.5% | 2.94% | 22.60倍 | 0.84倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
| エスコン | 102,700円 | +17.1% | +1.0% | 4.67% | 8.54倍 | 1.24倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| 日 駐 | 26,000円 | +12.1% | +15.2% | 3.08% | 17.31倍 | 5.00倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
市場注目の銘柄
チャート関連のコラム
