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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,081 | 1,081 | 1,060 | 1,060 | -28 | -2.6% | 94,900 |
2021/08/18 | 1,085 | 1,094 | 1,075 | 1,088 | +8 | +0.7% | 95,700 |
2021/08/17 | 1,094 | 1,096 | 1,080 | 1,080 | -25 | -2.3% | 155,400 |
2021/08/16 | 1,105 | 1,105 | 1,086 | 1,105 | -6 | -0.5% | 152,200 |
2021/08/13 | 1,099 | 1,111 | 1,086 | 1,111 | +12 | +1.1% | 228,900 |
2021/08/12 | 1,085 | 1,102 | 1,073 | 1,099 | +9 | +0.8% | 169,600 |
2021/08/11 | 1,105 | 1,130 | 1,087 | 1,090 | +38 | +3.6% | 473,400 |
2021/08/10 | 1,060 | 1,064 | 1,044 | 1,052 | -8 | -0.8% | 107,900 |
2021/08/06 | 1,039 | 1,061 | 1,033 | 1,060 | +19 | +1.8% | 97,400 |
2021/08/05 | 1,025 | 1,041 | 1,018 | 1,041 | +15 | +1.5% | 132,300 |
2021/08/04 | 1,053 | 1,056 | 1,019 | 1,026 | -35 | -3.3% | 350,600 |
2021/08/03 | 1,066 | 1,076 | 1,058 | 1,061 | -1 | -0.1% | 115,000 |
2021/08/02 | 1,029 | 1,064 | 1,026 | 1,062 | +32 | +3.1% | 244,800 |
2021/07/30 | 1,037 | 1,040 | 1,027 | 1,030 | -12 | -1.2% | 210,600 |
2021/07/29 | 1,053 | 1,060 | 1,032 | 1,042 | -17 | -1.6% | 234,800 |
2021/07/28 | 1,051 | 1,082 | 1,042 | 1,059 | +9 | +0.9% | 294,600 |
2021/07/27 | 1,079 | 1,082 | 1,045 | 1,050 | -19 | -1.8% | 208,400 |
2021/07/26 | 1,080 | 1,084 | 1,049 | 1,069 | +19 | +1.8% | 239,300 |
2021/07/21 | 1,090 | 1,092 | 1,045 | 1,050 | -19 | -1.8% | 274,700 |
2021/07/20 | 1,084 | 1,084 | 1,069 | 1,069 | -20 | -1.8% | 82,200 |
2021/07/19 | 1,086 | 1,094 | 1,083 | 1,089 | -10 | -0.9% | 97,100 |
2021/07/16 | 1,085 | 1,099 | 1,084 | 1,099 | +9 | +0.8% | 51,100 |
2021/07/15 | 1,109 | 1,116 | 1,087 | 1,090 | -6 | -0.5% | 82,600 |
2021/07/14 | 1,118 | 1,125 | 1,095 | 1,096 | -23 | -2.1% | 131,600 |
2021/07/13 | 1,103 | 1,123 | 1,103 | 1,119 | +21 | +1.9% | 157,200 |
2021/07/12 | 1,088 | 1,105 | 1,088 | 1,098 | +25 | +2.3% | 123,600 |
2021/07/09 | 1,043 | 1,076 | 1,042 | 1,073 | +9 | +0.8% | 173,900 |
2021/07/08 | 1,078 | 1,079 | 1,059 | 1,064 | -17 | -1.6% | 181,000 |
2021/07/07 | 1,084 | 1,098 | 1,077 | 1,081 | -17 | -1.5% | 115,900 |
2021/07/06 | 1,073 | 1,098 | 1,072 | 1,098 | +25 | +2.3% | 120,400 |
2021/07/05 | 1,068 | 1,076 | 1,064 | 1,073 | +6 | +0.6% | 94,000 |
2021/07/02 | 1,059 | 1,067 | 1,055 | 1,067 | +15 | +1.4% | 119,300 |
2021/07/01 | 1,049 | 1,062 | 1,040 | 1,052 | +6 | +0.6% | 213,400 |
2021/06/30 | 1,060 | 1,069 | 1,045 | 1,046 | -14 | -1.3% | 111,100 |
2021/06/29 | 1,054 | 1,062 | 1,044 | 1,060 | -1 | -0.1% | 128,800 |
2021/06/28 | 1,039 | 1,064 | 1,037 | 1,061 | +36 | +3.5% | 217,800 |
2021/06/25 | 1,030 | 1,039 | 1,023 | 1,025 | -5 | -0.5% | 193,100 |
2021/06/24 | 1,036 | 1,046 | 1,026 | 1,030 | -1 | -0.1% | 240,300 |
2021/06/23 | 1,054 | 1,062 | 1,031 | 1,031 | -19 | -1.8% | 136,900 |
2021/06/22 | 1,037 | 1,052 | 1,020 | 1,050 | +31 | +3% | 212,300 |
2021/06/21 | 1,010 | 1,021 | 1,004 | 1,019 | -11 | -1.1% | 280,300 |
2021/06/18 | 1,020 | 1,041 | 1,015 | 1,030 | +13 | +1.3% | 243,800 |
2021/06/17 | 1,005 | 1,019 | 1,003 | 1,017 | +5 | +0.5% | 203,700 |
2021/06/16 | 1,014 | 1,019 | 1,009 | 1,012 | -1 | -0.1% | 86,700 |
2021/06/15 | 995 | 1,013 | 988 | 1,013 | +16 | +1.6% | 195,800 |
2021/06/14 | 1,016 | 1,019 | 995 | 997 | -22 | -2.2% | 176,400 |
2021/06/11 | 1,042 | 1,042 | 1,015 | 1,019 | -8 | -0.8% | 255,400 |
2021/06/10 | 1,022 | 1,034 | 1,017 | 1,027 | +10 | +1% | 191,400 |
2021/06/09 | 1,009 | 1,027 | 1,009 | 1,017 | +11 | +1.1% | 173,200 |
2021/06/08 | 991 | 1,012 | 986 | 1,006 | +24 | +2.4% | 182,800 |
801~
850
件表示中 / 4900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 | 185,100円 | +25.2% | +15.1% | 3.57% | 6.42倍 | 0.96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 |
ゴールドクレ | 295,500円 | +6.7% | +8.7% | 2.71% | 24.55倍 | 0.74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 |
日本エスコン | 99,100円 | -0.7% | - | 4.84% | 9.46倍 | 1.36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 | 22,600円 | +11.3% | +7.5% | 3.10% | 15.27倍 | 4.64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 |
京阪神ビ | 157,600円 | +2.0% | +13.6% | 2.35% | 20.14倍 | 1.01倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
市場注目の銘柄
チャート関連のコラム