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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 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 |
| 2005/07/01 | 1,216.7 | 1,230 | 1,203.3 | 1,216.7 | ±0 | ±0% | 45,600 |
| 2005/06/30 | 1,230 | 1,233.3 | 1,216.7 | 1,216.7 | -16.6 | -1.3% | 23,700 |
| 2005/06/29 | 1,230 | 1,236.7 | 1,220 | 1,233.3 | +6.6 | +0.5% | 27,900 |
| 2005/06/28 | 1,216.7 | 1,233.3 | 1,210 | 1,226.7 | -3.3 | -0.3% | 48,600 |
| 2005/06/27 | 1,236.7 | 1,243.3 | 1,203.3 | 1,230 | -40 | -3.1% | 58,200 |
| 2005/06/24 | 1,263.3 | 1,296.7 | 1,263.3 | 1,270 | -43.3 | -3.3% | 62,100 |
| 2005/06/23 | 1,320 | 1,320 | 1,286.7 | 1,313.3 | -16.7 | -1.3% | 26,100 |
| 2005/06/22 | 1,320 | 1,333.3 | 1,293.3 | 1,330 | +16.7 | +1.3% | 58,800 |
| 2005/06/21 | 1,293.3 | 1,316.7 | 1,283.3 | 1,313.3 | +20 | +1.5% | 58,800 |
| 2005/06/20 | 1,290 | 1,296.7 | 1,260 | 1,293.3 | -3.4 | -0.3% | 31,500 |
| 2005/06/17 | 1,260 | 1,320 | 1,256.7 | 1,296.7 | +53.4 | +4.3% | 228,900 |
| 2005/06/16 | 1,216.7 | 1,243.3 | 1,180 | 1,243.3 | ±0 | ±0% | 54,600 |
| 2005/06/15 | 1,233.3 | 1,263.3 | 1,176.7 | 1,243.3 | -16.7 | -1.3% | 126,000 |
4801～
4850
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
