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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,830 | 1,853 | 1,815 | 1,844 | +42 | +2.3% | 100,000 |
| 2024/11/01 | 1,805 | 1,821 | 1,802 | 1,802 | -31 | -1.7% | 91,200 |
| 2024/10/31 | 1,826 | 1,839 | 1,817 | 1,833 | +6 | +0.3% | 75,100 |
| 2024/10/30 | 1,829 | 1,848 | 1,824 | 1,827 | +17 | +0.9% | 345,700 |
| 2024/10/29 | 1,805 | 1,824 | 1,802 | 1,810 | +14 | +0.8% | 54,900 |
| 2024/10/28 | 1,762 | 1,805 | 1,762 | 1,796 | +34 | +1.9% | 66,900 |
| 2024/10/25 | 1,782 | 1,783 | 1,750 | 1,762 | -20 | -1.1% | 110,300 |
| 2024/10/24 | 1,781 | 1,796 | 1,762 | 1,782 | -14 | -0.8% | 74,000 |
| 2024/10/23 | 1,815 | 1,832 | 1,747 | 1,796 | -17 | -0.9% | 209,800 |
| 2024/10/22 | 1,837 | 1,844 | 1,803 | 1,813 | -28 | -1.5% | 65,600 |
| 2024/10/21 | 1,860 | 1,875 | 1,836 | 1,841 | -18 | -1% | 91,200 |
| 2024/10/18 | 1,860 | 1,876 | 1,853 | 1,859 | +7 | +0.4% | 64,000 |
| 2024/10/17 | 1,857 | 1,897 | 1,852 | 1,852 | +3 | +0.2% | 105,000 |
| 2024/10/16 | 1,830 | 1,872 | 1,816 | 1,849 | +9 | +0.5% | 112,800 |
| 2024/10/15 | 1,800 | 1,850 | 1,776 | 1,840 | +80 | +4.5% | 211,000 |
| 2024/10/11 | 1,774 | 1,779 | 1,755 | 1,760 | -14 | -0.8% | 70,200 |
| 2024/10/10 | 1,780 | 1,784 | 1,760 | 1,774 | +2 | +0.1% | 90,200 |
| 2024/10/09 | 1,806 | 1,806 | 1,768 | 1,772 | -19 | -1.1% | 119,900 |
| 2024/10/08 | 1,820 | 1,821 | 1,781 | 1,791 | -44 | -2.4% | 94,400 |
| 2024/10/07 | 1,847 | 1,854 | 1,820 | 1,835 | +24 | +1.3% | 105,000 |
| 2024/10/04 | 1,816 | 1,828 | 1,805 | 1,811 | +6 | +0.3% | 98,600 |
| 2024/10/03 | 1,839 | 1,840 | 1,804 | 1,805 | +6 | +0.3% | 78,700 |
| 2024/10/02 | 1,785 | 1,822 | 1,785 | 1,799 | +14 | +0.8% | 119,800 |
| 2024/10/01 | 1,770 | 1,790 | 1,770 | 1,785 | +27 | +1.5% | 80,400 |
| 2024/09/30 | 1,759 | 1,786 | 1,747 | 1,758 | -76 | -4.1% | 151,500 |
| 2024/09/27 | 1,803 | 1,843 | 1,800 | 1,834 | +19 | +1% | 177,700 |
| 2024/09/26 | 1,792 | 1,829 | 1,770 | 1,815 | +46 | +2.6% | 215,000 |
| 2024/09/25 | 1,789 | 1,789 | 1,764 | 1,769 | -37 | -2% | 152,300 |
| 2024/09/24 | 1,827 | 1,838 | 1,806 | 1,806 | +7 | +0.4% | 144,400 |
| 2024/09/20 | 1,805 | 1,815 | 1,790 | 1,799 | +15 | +0.8% | 121,800 |
| 2024/09/19 | 1,775 | 1,800 | 1,766 | 1,784 | +32 | +1.8% | 84,200 |
| 2024/09/18 | 1,774 | 1,777 | 1,733 | 1,752 | +1 | +0.1% | 72,300 |
| 2024/09/17 | 1,740 | 1,762 | 1,729 | 1,751 | +36 | +2.1% | 111,600 |
| 2024/09/13 | 1,722 | 1,730 | 1,706 | 1,715 | +5 | +0.3% | 113,100 |
| 2024/09/12 | 1,721 | 1,727 | 1,690 | 1,710 | +39 | +2.3% | 118,500 |
| 2024/09/11 | 1,700 | 1,715 | 1,655 | 1,671 | -43 | -2.5% | 138,400 |
| 2024/09/10 | 1,732 | 1,746 | 1,714 | 1,714 | -10 | -0.6% | 72,500 |
| 2024/09/09 | 1,685 | 1,733 | 1,684 | 1,724 | -6 | -0.3% | 116,400 |
| 2024/09/06 | 1,763 | 1,772 | 1,712 | 1,730 | -36 | -2% | 120,700 |
| 2024/09/05 | 1,770 | 1,801 | 1,750 | 1,766 | -4 | -0.2% | 95,900 |
| 2024/09/04 | 1,785 | 1,806 | 1,762 | 1,770 | -89 | -4.8% | 189,900 |
| 2024/09/03 | 1,850 | 1,875 | 1,833 | 1,859 | +30 | +1.6% | 99,700 |
| 2024/09/02 | 1,850 | 1,861 | 1,818 | 1,829 | -8 | -0.4% | 63,100 |
| 2024/08/30 | 1,839 | 1,848 | 1,827 | 1,837 | +2 | +0.1% | 96,900 |
| 2024/08/29 | 1,837 | 1,858 | 1,814 | 1,835 | -2 | -0.1% | 76,000 |
| 2024/08/28 | 1,858 | 1,858 | 1,826 | 1,837 | -25 | -1.3% | 55,100 |
| 2024/08/27 | 1,836 | 1,870 | 1,831 | 1,862 | +36 | +2% | 73,600 |
| 2024/08/26 | 1,827 | 1,841 | 1,810 | 1,826 | +5 | +0.3% | 130,800 |
| 2024/08/23 | 1,820 | 1,836 | 1,802 | 1,821 | -12 | -0.7% | 66,900 |
| 2024/08/22 | 1,844 | 1,879 | 1,818 | 1,833 | +21 | +1.2% | 99,300 |
101～
150
件表示中 / 4987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 | 184,200円 | +25.2% | +15.1% | 3.58% | 6.39倍 | 0.95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 | 292,000円 | +6.7% | +8.7% | 2.74% | 24.26倍 | 0.73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 | 98,500円 | -0.7% | - | 4.87% | 9.41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 | 21,900円 | +12.1% | +10.6% | 3.65% | 14.88倍 | 4.21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 |
| ケイアイスター | 439,000円 | +14.8% | +38.2% | 3.37% | 8.00倍 | 1.21倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
市場注目の銘柄
チャート関連のコラム
