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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,450 | 1,476.7 | 1,450 | 1,476.7 | +40 | +2.8% | 46,800 |
| 2005/09/09 | 1,433.3 | 1,440 | 1,426.7 | 1,436.7 | +3.4 | +0.2% | 57,900 |
| 2005/09/08 | 1,446.7 | 1,446.7 | 1,423.3 | 1,433.3 | -10 | -0.7% | 35,100 |
| 2005/09/07 | 1,506.7 | 1,510 | 1,436.7 | 1,443.3 | -50 | -3.3% | 58,800 |
| 2005/09/06 | 1,503.3 | 1,530 | 1,486.7 | 1,493.3 | -23.4 | -1.5% | 34,500 |
| 2005/09/05 | 1,533.3 | 1,546.7 | 1,503.3 | 1,516.7 | -16.6 | -1.1% | 22,500 |
| 2005/09/02 | 1,520 | 1,533.3 | 1,500 | 1,533.3 | -13.4 | -0.9% | 17,400 |
| 2005/09/01 | 1,543.3 | 1,566.7 | 1,543.3 | 1,546.7 | -33.3 | -2.1% | 28,500 |
| 2005/08/31 | 1,460 | 1,580 | 1,460 | 1,580 | +136.7 | +9.5% | 75,300 |
| 2005/08/30 | 1,440 | 1,456.7 | 1,426.7 | 1,443.3 | -13.4 | -0.9% | 14,700 |
| 2005/08/29 | 1,470 | 1,470 | 1,453.3 | 1,456.7 | -13.3 | -0.9% | 5,400 |
| 2005/08/26 | 1,483.3 | 1,483.3 | 1,453.3 | 1,470 | -20 | -1.3% | 22,500 |
| 2005/08/25 | 1,500 | 1,500 | 1,470 | 1,490 | +23.3 | +1.6% | 37,500 |
| 2005/08/24 | 1,543.3 | 1,566.7 | 1,460 | 1,466.7 | -160 | -9.8% | 205,500 |
| 2005/08/23 | 1,623.3 | 1,640 | 1,603.3 | 1,626.7 | +16.7 | +1% | 22,200 |
| 2005/08/22 | 1,600 | 1,623.3 | 1,596.7 | 1,610 | +20 | +1.3% | 36,900 |
| 2005/08/19 | 1,590 | 1,606.7 | 1,583.3 | 1,590 | +20 | +1.3% | 28,500 |
| 2005/08/18 | 1,583.3 | 1,596.7 | 1,570 | 1,570 | -13.3 | -0.8% | 17,100 |
| 2005/08/17 | 1,596.7 | 1,606.7 | 1,583.3 | 1,583.3 | -16.7 | -1% | 12,000 |
| 2005/08/16 | 1,573.3 | 1,610 | 1,573.3 | 1,600 | +26.7 | +1.7% | 25,500 |
| 2005/08/15 | 1,613.3 | 1,613.3 | 1,573.3 | 1,573.3 | -40 | -2.5% | 15,900 |
| 2005/08/12 | 1,626.7 | 1,626.7 | 1,593.3 | 1,613.3 | -13.4 | -0.8% | 25,500 |
| 2005/08/11 | 1,626.7 | 1,640 | 1,580 | 1,626.7 | +3.4 | +0.2% | 55,200 |
| 2005/08/10 | 1,600 | 1,650 | 1,596.7 | 1,623.3 | +33.3 | +2.1% | 94,200 |
| 2005/08/09 | 1,556.7 | 1,603.3 | 1,556.7 | 1,590 | +40 | +2.6% | 92,700 |
| 2005/08/08 | 1,420 | 1,550 | 1,420 | 1,550 | +63.3 | +4.3% | 59,100 |
| 2005/08/05 | 1,566.7 | 1,583.3 | 1,466.7 | 1,486.7 | -46.6 | -3% | 125,100 |
| 2005/08/04 | 1,633.3 | 1,633.3 | 1,450 | 1,533.3 | -133.4 | -8% | 292,800 |
| 2005/08/03 | 1,730 | 1,783.3 | 1,660 | 1,666.7 | -50 | -2.9% | 154,800 |
| 2005/08/02 | 1,810 | 1,810 | 1,680 | 1,716.7 | +73.4 | +4.5% | 475,800 |
| 2005/08/01 | 1,583.3 | 1,650 | 1,583.3 | 1,643.3 | +53.3 | +3.4% | 134,700 |
| 2005/07/29 | 1,573.3 | 1,613.3 | 1,573.3 | 1,590 | +26.7 | +1.7% | 41,100 |
| 2005/07/28 | 1,566.7 | 1,580 | 1,553.3 | 1,563.3 | -3.4 | -0.2% | 15,900 |
| 2005/07/27 | 1,576.7 | 1,576.7 | 1,563.3 | 1,566.7 | -26.6 | -1.7% | 17,700 |
| 2005/07/26 | 1,576.7 | 1,626.7 | 1,536.7 | 1,593.3 | +26.6 | +1.7% | 47,100 |
| 2005/07/25 | 1,583.3 | 1,583.3 | 1,550 | 1,566.7 | -16.6 | -1% | 49,200 |
| 2005/07/22 | 1,586.7 | 1,593.3 | 1,566.7 | 1,583.3 | -23.4 | -1.5% | 53,700 |
| 2005/07/21 | 1,566.7 | 1,686.7 | 1,550 | 1,606.7 | +73.4 | +4.8% | 216,300 |
| 2005/07/20 | 1,560 | 1,560 | 1,453.3 | 1,533.3 | +10 | +0.7% | 74,700 |
| 2005/07/19 | 1,596.7 | 1,596.7 | 1,503.3 | 1,523.3 | -76.7 | -4.8% | 47,700 |
| 2005/07/15 | 1,610 | 1,630 | 1,566.7 | 1,600 | ±0 | ±0% | 77,700 |
| 2005/07/14 | 1,650 | 1,766.7 | 1,570 | 1,600 | ±0 | ±0% | 334,800 |
| 2005/07/13 | 1,553.3 | 1,706.7 | 1,516.7 | 1,600 | +60 | +3.9% | 297,000 |
| 2005/07/12 | 1,633.3 | 1,800 | 1,536.7 | 1,540 | -126.7 | -7.6% | 329,100 |
| 2005/07/11 | 1,450 | 1,666.7 | 1,413.3 | 1,666.7 | +166.7 | +11.1% | 550,200 |
| 2005/07/08 | 1,500 | 1,500 | 1,466.7 | 1,500 | +166.7 | +12.5% | 339,000 |
| 2005/07/07 | 1,283.3 | 1,333.3 | 1,260 | 1,333.3 | +53.3 | +4.2% | 162,300 |
| 2005/07/06 | 1,226.7 | 1,283.3 | 1,220 | 1,280 | +60 | +4.9% | 94,800 |
| 2005/07/05 | 1,223.3 | 1,233.3 | 1,216.7 | 1,220 | -3.3 | -0.3% | 33,000 |
| 2005/07/04 | 1,226.7 | 1,233.3 | 1,216.7 | 1,223.3 | +6.6 | +0.5% | 20,700 |
4701～
4750
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
