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 |
|---|---|---|---|---|---|---|---|
| 2006/03/09 | 2,413.3 | 2,596.7 | 2,410 | 2,576.7 | +193.4 | +8.1% | 90,900 |
| 2006/03/08 | 2,440 | 2,440 | 2,373.3 | 2,383.3 | -50 | -2.1% | 123,600 |
| 2006/03/07 | 2,516.7 | 2,516.7 | 2,426.7 | 2,433.3 | -66.7 | -2.7% | 102,900 |
| 2006/03/06 | 2,483.3 | 2,516.7 | 2,396.7 | 2,500 | +33.3 | +1.3% | 175,500 |
| 2006/03/03 | 2,526.7 | 2,553.3 | 2,396.7 | 2,466.7 | -93.3 | -3.6% | 129,000 |
| 2006/03/02 | 2,733.3 | 2,766.7 | 2,520 | 2,560 | +26.7 | +1.1% | 447,600 |
| 2006/03/01 | 2,623.3 | 2,626.7 | 2,500 | 2,533.3 | -190 | -7% | 342,300 |
| 2006/02/28 | 2,776.7 | 2,776.7 | 2,693.3 | 2,723.3 | -10 | -0.4% | 50,100 |
| 2006/02/27 | 2,766.7 | 2,786.7 | 2,733.3 | 2,733.3 | ±0 | ±0% | 78,600 |
| 2006/02/24 | 2,746.7 | 2,756.7 | 2,673.3 | 2,733.3 | +3.3 | +0.1% | 73,200 |
| 2006/02/23 | 2,690 | 2,733.3 | 2,626.7 | 2,730 | +140 | +5.4% | 93,300 |
| 2006/02/22 | 2,600 | 2,673.3 | 2,473.3 | 2,590 | +23.3 | +0.9% | 250,500 |
| 2006/02/21 | 2,396.7 | 2,576.7 | 2,266.7 | 2,566.7 | +270 | +11.8% | 579,300 |
| 2006/02/20 | 2,296.7 | 2,503.3 | 2,296.7 | 2,296.7 | -333.3 | -12.7% | 325,200 |
| 2006/02/17 | 2,850 | 2,873.3 | 2,600 | 2,630 | -210 | -7.4% | 143,400 |
| 2006/02/16 | 2,880 | 2,950 | 2,733.3 | 2,840 | -73.3 | -2.5% | 54,900 |
| 2006/02/15 | 2,783.3 | 2,946.7 | 2,680 | 2,913.3 | +96.6 | +3.4% | 183,900 |
| 2006/02/14 | 2,760 | 2,950 | 2,526.7 | 2,816.7 | -43.3 | -1.5% | 317,400 |
| 2006/02/13 | 3,026.7 | 3,070 | 2,860 | 2,860 | -333.3 | -10.4% | 187,200 |
| 2006/02/10 | 3,133.3 | 3,243.3 | 2,953.3 | 3,193.3 | +93.3 | +3% | 229,500 |
| 2006/02/09 | 3,566.7 | 3,633.3 | 3,033.3 | 3,100 | -300 | -8.8% | 565,800 |
| 2006/02/08 | 3,566.7 | 3,966.7 | 3,206.7 | 3,400 | -33.3 | -1% | 850,500 |
| 2006/02/07 | 3,133.3 | 3,433.3 | 3,133.3 | 3,433.3 | +363.3 | +11.8% | 526,200 |
| 2006/02/06 | 3,366.7 | 3,366.7 | 3,070 | 3,070 | +66.7 | +2.2% | 381,900 |
| 2006/02/03 | 2,750 | 3,033.3 | 2,720 | 3,003.3 | +290 | +10.7% | 326,400 |
| 2006/02/02 | 2,733.3 | 2,766.7 | 2,673.3 | 2,713.3 | +36.6 | +1.4% | 279,300 |
| 2006/02/01 | 2,600 | 2,693.3 | 2,586.7 | 2,676.7 | +103.4 | +4% | 256,500 |
| 2006/01/31 | 2,413.3 | 2,620 | 2,376.7 | 2,573.3 | +156.6 | +6.5% | 199,200 |
| 2006/01/30 | 2,486.7 | 2,536.7 | 2,406.7 | 2,416.7 | +43.4 | +1.8% | 135,900 |
| 2006/01/27 | 2,323.3 | 2,376.7 | 2,306.7 | 2,373.3 | +86.6 | +3.8% | 50,400 |
| 2006/01/26 | 2,290 | 2,323.3 | 2,266.7 | 2,286.7 | -3.3 | -0.1% | 63,600 |
| 2006/01/25 | 2,140 | 2,323.3 | 2,106.7 | 2,290 | +180 | +8.5% | 204,000 |
| 2006/01/24 | 2,096.7 | 2,170 | 2,006.7 | 2,110 | +10 | +0.5% | 231,300 |
| 2006/01/23 | 2,190 | 2,233.3 | 2,100 | 2,100 | -223.3 | -9.6% | 54,000 |
| 2006/01/20 | 2,400 | 2,410 | 2,286.7 | 2,323.3 | +40 | +1.8% | 60,900 |
| 2006/01/19 | 2,216.7 | 2,416.7 | 2,213.3 | 2,283.3 | -33.4 | -1.4% | 153,300 |
| 2006/01/18 | 2,333.3 | 2,370 | 1,970 | 2,316.7 | +16.7 | +0.7% | 193,500 |
| 2006/01/17 | 2,533.3 | 2,733.3 | 2,216.7 | 2,300 | -250 | -9.8% | 247,800 |
| 2006/01/16 | 2,456.7 | 2,660 | 2,433.3 | 2,550 | +160 | +6.7% | 212,700 |
| 2006/01/13 | 2,433.3 | 2,433.3 | 2,380 | 2,390 | +53.3 | +2.3% | 104,400 |
| 2006/01/12 | 2,340 | 2,366.7 | 2,326.7 | 2,336.7 | +23.4 | +1% | 174,300 |
| 2006/01/11 | 2,296.7 | 2,333.3 | 2,290 | 2,313.3 | +20 | +0.9% | 34,200 |
| 2006/01/10 | 2,333.3 | 2,340 | 2,276.7 | 2,293.3 | -46.7 | -2% | 57,000 |
| 2006/01/06 | 2,320 | 2,386.7 | 2,320 | 2,340 | -80 | -3.3% | 124,800 |
| 2006/01/05 | 2,440 | 2,453.3 | 2,366.7 | 2,420 | -30 | -1.2% | 73,200 |
| 2006/01/04 | 2,593.3 | 2,593.3 | 2,426.7 | 2,450 | -146.7 | -5.6% | 45,300 |
| 2005/12/30 | 2,580 | 2,633.3 | 2,546.7 | 2,596.7 | +23.4 | +0.9% | 45,900 |
| 2005/12/29 | 2,513.3 | 2,630 | 2,473.3 | 2,573.3 | +193.3 | +8.1% | 136,800 |
| 2005/12/28 | 2,406.7 | 2,423.3 | 2,366.7 | 2,380 | -53.3 | -2.2% | 61,200 |
| 2005/12/27 | 2,400 | 2,533.3 | 2,373.3 | 2,433.3 | +13.3 | +0.5% | 100,800 |
4701～
4750
件表示中 / 5019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 | 207,000円 | +13.4% | +10.0% | 3.67% | 6.48倍 | 0.98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 |
| 霞ヶ関キャ | 1,200,000円 | +44.6% | +90.8% | 2.00% | 11.83倍 | 4.25倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
| トーセイ | 243,500円 | +24.2% | +8.3% | 3.66% | 9.22倍 | 1.30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 |
| 日本エスコン | 99,200円 | +17.1% | +1.0% | 4.84% | 8.25倍 | 1.20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 |
| Ｊ．Ｓ．Ｂ． | 375,000円 | +8.6% | +3.4% | 2.08% | 14.46倍 | 2.09倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
市場注目の銘柄
チャート関連のコラム
