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 |
|---|---|---|---|---|---|---|---|
| 2005/12/26 | 2,483.3 | 2,490 | 2,366.7 | 2,420 | -63.3 | -2.5% | 79,500 |
| 2005/12/22 | 2,506.7 | 2,543.3 | 2,406.7 | 2,483.3 | -56.7 | -2.2% | 38,100 |
| 2005/12/21 | 2,570 | 2,663.3 | 2,466.7 | 2,540 | -10 | -0.4% | 66,000 |
| 2005/12/20 | 2,270 | 2,550 | 2,266.7 | 2,550 | +333.3 | +15% | 213,600 |
| 2005/12/19 | 2,166.7 | 2,263.3 | 2,140 | 2,216.7 | +76.7 | +3.6% | 54,300 |
| 2005/12/16 | 2,143.3 | 2,183.3 | 2,116.7 | 2,140 | -53.3 | -2.4% | 33,900 |
| 2005/12/15 | 2,163.3 | 2,223.3 | 2,120 | 2,193.3 | +20 | +0.9% | 43,500 |
| 2005/12/14 | 2,203.3 | 2,203.3 | 2,133.3 | 2,173.3 | -30 | -1.4% | 31,200 |
| 2005/12/13 | 2,070 | 2,216.7 | 2,070 | 2,203.3 | +136.6 | +6.6% | 102,600 |
| 2005/12/12 | 2,070 | 2,080 | 2,043.3 | 2,066.7 | +26.7 | +1.3% | 36,300 |
| 2005/12/09 | 2,033.3 | 2,083.3 | 2,020 | 2,040 | -3.3 | -0.2% | 24,900 |
| 2005/12/08 | 2,066.7 | 2,133.3 | 1,950 | 2,043.3 | -23.4 | -1.1% | 73,800 |
| 2005/12/07 | 1,913.3 | 2,166.7 | 1,913.3 | 2,066.7 | +153.4 | +8% | 224,400 |
| 2005/12/06 | 1,916.7 | 1,953.3 | 1,903.3 | 1,913.3 | -23.4 | -1.2% | 64,800 |
| 2005/12/05 | 1,943.3 | 1,980 | 1,933.3 | 1,936.7 | -73.3 | -3.6% | 63,000 |
| 2005/12/02 | 1,966.7 | 2,020 | 1,940 | 2,010 | +93.3 | +4.9% | 141,900 |
| 2005/12/01 | 1,900 | 1,926.7 | 1,900 | 1,916.7 | +56.7 | +3% | 64,800 |
| 2005/11/30 | 1,786.7 | 1,860 | 1,786.7 | 1,860 | +76.7 | +4.3% | 42,300 |
| 2005/11/29 | 1,803.3 | 1,803.3 | 1,763.3 | 1,783.3 | -53.4 | -2.9% | 83,700 |
| 2005/11/28 | 1,843.3 | 1,856.7 | 1,816.7 | 1,836.7 | ±0 | ±0% | 56,100 |
| 2005/11/25 | 1,886.7 | 1,886.7 | 1,773.3 | 1,836.7 | -80 | -4.2% | 122,400 |
| 2005/11/24 | 2,000 | 2,000 | 1,886.7 | 1,916.7 | -96.6 | -4.8% | 99,000 |
| 2005/11/22 | 2,060 | 2,060 | 1,973.3 | 2,013.3 | -13.4 | -0.7% | 60,600 |
| 2005/11/21 | 1,980 | 2,040 | 1,950 | 2,026.7 | +46.7 | +2.4% | 111,600 |
| 2005/11/18 | 1,950 | 1,980 | 1,933.3 | 1,980 | +76.7 | +4% | 53,700 |
| 2005/11/17 | 1,916.7 | 1,940 | 1,900 | 1,903.3 | +53.3 | +2.9% | 36,000 |
| 2005/11/16 | 1,963.3 | 1,963.3 | 1,840 | 1,850 | -130 | -6.6% | 70,800 |
| 2005/11/15 | 1,946.7 | 2,000 | 1,940 | 1,980 | +66.7 | +3.5% | 75,900 |
| 2005/11/14 | 1,986.7 | 1,986.7 | 1,900 | 1,913.3 | -86.7 | -4.3% | 45,600 |
| 2005/11/11 | 1,923.3 | 2,043.3 | 1,923.3 | 2,000 | +60 | +3.1% | 91,800 |
| 2005/11/10 | 1,843.3 | 1,943.3 | 1,840 | 1,940 | +96.7 | +5.2% | 146,100 |
| 2005/11/09 | 1,850 | 1,890 | 1,830 | 1,843.3 | -140 | -7.1% | 238,200 |
| 2005/11/08 | 2,073.3 | 2,083.3 | 1,896.7 | 1,983.3 | -123.4 | -5.9% | 179,700 |
| 2005/11/07 | 2,083.3 | 2,116.7 | 2,073.3 | 2,106.7 | -10 | -0.5% | 140,700 |
| 2005/11/04 | 2,000 | 2,116.7 | 2,000 | 2,116.7 | +163.4 | +8.4% | 154,500 |
| 2005/11/02 | 1,906.7 | 1,960 | 1,873.3 | 1,953.3 | +76.6 | +4.1% | 121,800 |
| 2005/11/01 | 1,853.3 | 1,893.3 | 1,853.3 | 1,876.7 | +30 | +1.6% | 81,300 |
| 2005/10/31 | 1,816.7 | 1,850 | 1,800 | 1,846.7 | +40 | +2.2% | 90,900 |
| 2005/10/28 | 1,800 | 1,813.3 | 1,773.3 | 1,806.7 | -13.3 | -0.7% | 117,900 |
| 2005/10/27 | 1,733.3 | 1,833.3 | 1,733.3 | 1,820 | +113.3 | +6.6% | 467,700 |
| 2005/10/26 | 1,680 | 1,726.7 | 1,643.3 | 1,706.7 | +30 | +1.8% | 274,800 |
| 2005/10/25 | 1,606.7 | 1,696.7 | 1,596.7 | 1,676.7 | +70 | +4.4% | 204,000 |
| 2005/10/24 | 1,616.7 | 1,616.7 | 1,596.7 | 1,606.7 | -3.3 | -0.2% | 45,600 |
| 2005/10/21 | 1,593.3 | 1,630 | 1,580 | 1,610 | -16.7 | -1% | 66,900 |
| 2005/10/20 | 1,633.3 | 1,650 | 1,600 | 1,626.7 | -16.6 | -1% | 128,700 |
| 2005/10/19 | 1,540 | 1,643.3 | 1,540 | 1,643.3 | +86.6 | +5.6% | 481,500 |
| 2005/10/18 | 1,566.7 | 1,570 | 1,540 | 1,556.7 | -63.3 | -3.9% | 132,600 |
| 2005/10/17 | 1,500 | 1,623.3 | 1,500 | 1,620 | +136.7 | +9.2% | 1,000,500 |
| 2005/10/14 | 1,436.7 | 1,483.3 | 1,433.3 | 1,483.3 | +33.3 | +2.3% | 222,600 |
| 2005/10/13 | 1,400 | 1,450 | 1,396.7 | 1,450 | +50 | +3.6% | 140,400 |
4751～
4800
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
