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 |
|---|---|---|---|---|---|---|---|
| 2005/10/12 | 1,400 | 1,416.7 | 1,390 | 1,400 | -10 | -0.7% | 94,500 |
| 2005/10/11 | 1,403.3 | 1,413.3 | 1,393.3 | 1,410 | -3.3 | -0.2% | 85,800 |
| 2005/10/07 | 1,416.7 | 1,416.7 | 1,410 | 1,413.3 | -20 | -1.4% | 35,400 |
| 2005/10/06 | 1,430 | 1,433.3 | 1,410 | 1,433.3 | -20 | -1.4% | 124,200 |
| 2005/10/05 | 1,473.3 | 1,473.3 | 1,423.3 | 1,453.3 | -23.4 | -1.6% | 180,300 |
| 2005/10/04 | 1,476.7 | 1,480 | 1,450 | 1,476.7 | +16.7 | +1.1% | 234,300 |
| 2005/10/03 | 1,440 | 1,466.7 | 1,433.3 | 1,460 | +33.3 | +2.3% | 205,800 |
| 2005/09/30 | 1,433.3 | 1,433.3 | 1,413.3 | 1,426.7 | -6.6 | -0.5% | 63,600 |
| 2005/09/29 | 1,443.3 | 1,443.3 | 1,423.3 | 1,433.3 | -10 | -0.7% | 99,000 |
| 2005/09/28 | 1,433.3 | 1,446.7 | 1,420 | 1,443.3 | -3.4 | -0.2% | 123,300 |
| 2005/09/27 | 1,443.3 | 1,493.3 | 1,433.3 | 1,446.7 | +20 | +1.4% | 321,000 |
| 2005/09/26 | 1,433.3 | 1,433.3 | 1,420 | 1,426.7 | -3.3 | -0.2% | 114,000 |
| 2005/09/22 | 1,426.7 | 1,433.3 | 1,416.7 | 1,430 | -6.7 | -0.5% | 97,200 |
| 2005/09/21 | 1,436.7 | 1,436.7 | 1,416.7 | 1,436.7 | ±0 | ±0% | 169,800 |
| 2005/09/20 | 1,433.3 | 1,440 | 1,430 | 1,436.7 | +6.7 | +0.5% | 202,200 |
| 2005/09/16 | 1,433.3 | 1,450 | 1,420 | 1,430 | -96.7 | -6.3% | 483,600 |
| 2005/09/15 | 1,483.3 | 1,526.7 | 1,483.3 | 1,526.7 | +60 | +4.1% | 66,300 |
| 2005/09/14 | 1,450 | 1,493.3 | 1,450 | 1,466.7 | +20 | +1.4% | 54,600 |
| 2005/09/13 | 1,463.3 | 1,473.3 | 1,440 | 1,446.7 | -30 | -2% | 66,600 |
| 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 |
4801～
4850
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
