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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 1,243.3 | 1,260 | 1,223.3 | 1,260 | +16.7 | +1.3% | 153,600 |
| 2005/06/13 | 1,176.7 | 1,246.7 | 1,170 | 1,243.3 | +76.6 | +6.6% | 263,100 |
| 2005/06/10 | 1,150 | 1,166.7 | 1,116.7 | 1,166.7 | +13.4 | +1.2% | 153,000 |
| 2005/06/09 | 1,073.3 | 1,153.3 | 1,073.3 | 1,153.3 | +70 | +6.5% | 438,900 |
| 2005/06/08 | 1,056.7 | 1,083.3 | 1,033.3 | 1,083.3 | +50 | +4.8% | 113,400 |
| 2005/06/07 | 1,046.7 | 1,050 | 1,030 | 1,033.3 | -6.7 | -0.6% | 41,100 |
| 2005/06/06 | 1,040 | 1,060 | 1,030 | 1,040 | ±0 | ±0% | 84,900 |
| 2005/06/03 | 1,060 | 1,066.7 | 1,023.3 | 1,040 | -26.7 | -2.5% | 102,900 |
| 2005/06/02 | 1,100 | 1,100 | 1,066.7 | 1,066.7 | -3.3 | -0.3% | 97,500 |
| 2005/06/01 | 1,076.7 | 1,080 | 1,060 | 1,070 | +6.7 | +0.6% | 112,200 |
| 2005/05/31 | 1,046.7 | 1,063.3 | 1,030 | 1,063.3 | +33.3 | +3.2% | 69,300 |
| 2005/05/30 | 1,040 | 1,043.3 | 1,016.7 | 1,030 | +6.7 | +0.7% | 55,200 |
| 2005/05/27 | 1,006.7 | 1,030 | 986.7 | 1,023.3 | +20 | +2% | 63,000 |
| 2005/05/26 | 1,016.7 | 1,020 | 963.3 | 1,003.3 | -26.7 | -2.6% | 80,700 |
| 2005/05/25 | 1,066.7 | 1,066.7 | 1,006.7 | 1,030 | -16.7 | -1.6% | 115,500 |
| 2005/05/24 | 1,070 | 1,086.7 | 1,043.3 | 1,046.7 | -40 | -3.7% | 200,100 |
| 2005/05/23 | 1,100 | 1,153.3 | 1,056.7 | 1,086.7 | -3.3 | -0.3% | 181,200 |
| 2005/05/20 | 1,150 | 1,150 | 1,063.3 | 1,090 | -73.3 | -6.3% | 157,500 |
| 2005/05/19 | 1,123.3 | 1,200 | 1,123.3 | 1,163.3 | -76.7 | -6.2% | 76,500 |
| 2005/05/18 | 1,253.3 | 1,276.7 | 1,226.7 | 1,240 | +30 | +2.5% | 10,800 |
| 2005/05/17 | 1,296.7 | 1,296.7 | 1,183.3 | 1,210 | -73.3 | -5.7% | 34,800 |
| 2005/05/16 | 1,283.3 | 1,366.7 | 1,233.3 | 1,283.3 | -56.7 | -4.2% | 60,900 |
| 2005/05/13 | 1,466.7 | 1,543.3 | 1,333.3 | 1,340 | -60 | -4.3% | 255,900 |
| 2005/05/12 | 1,266.7 | 1,400 | 1,253.3 | 1,400 | +166.7 | +13.5% | 103,200 |
| 2005/05/11 | 1,203.3 | 1,263.3 | 1,203.3 | 1,233.3 | +53.3 | +4.5% | 76,500 |
| 2005/05/10 | 1,193.3 | 1,193.3 | 1,153.3 | 1,180 | -6.7 | -0.6% | 42,900 |
| 2005/05/09 | 1,200 | 1,200 | 1,150 | 1,186.7 | -26.6 | -2.2% | 98,700 |
| 2005/05/06 | 1,063.3 | 1,213.3 | 1,063.3 | 1,213.3 | +166.6 | +15.9% | 184,800 |
| 2005/05/02 | 1,033.3 | 1,046.7 | 1,030 | 1,046.7 | +20 | +1.9% | 11,400 |
| 2005/04/28 | 1,050 | 1,050 | 1,026.7 | 1,026.7 | -10 | -1% | 16,200 |
| 2005/04/27 | 1,040 | 1,046.7 | 1,023.3 | 1,036.7 | ±0 | ±0% | 23,100 |
| 2005/04/26 | 1,060 | 1,060 | 1,036.7 | 1,036.7 | -10 | -1% | 14,100 |
| 2005/04/25 | 1,046.7 | 1,060 | 1,046.7 | 1,046.7 | ±0 | ±0% | 9,300 |
| 2005/04/22 | 1,043.3 | 1,066.7 | 1,040 | 1,046.7 | +20 | +1.9% | 11,700 |
| 2005/04/21 | 1,033.3 | 1,033.3 | 1,020 | 1,026.7 | -23.3 | -2.2% | 7,800 |
| 2005/04/20 | 1,073.3 | 1,073.3 | 1,043.3 | 1,050 | -6.7 | -0.6% | 11,400 |
| 2005/04/19 | 1,040 | 1,080 | 1,033.3 | 1,056.7 | ±0 | ±0% | 15,000 |
| 2005/04/18 | 1,056.7 | 1,056.7 | 1,016.7 | 1,056.7 | -23.3 | -2.2% | 27,000 |
| 2005/04/15 | 1,090 | 1,100 | 1,066.7 | 1,080 | -23.3 | -2.1% | 9,600 |
| 2005/04/14 | 1,133.3 | 1,133.3 | 1,080 | 1,103.3 | -23.4 | -2.1% | 14,400 |
| 2005/04/13 | 1,140 | 1,150 | 1,100 | 1,126.7 | -23.3 | -2% | 36,000 |
| 2005/04/12 | 1,150 | 1,186.7 | 1,116.7 | 1,150 | +93.3 | +8.8% | 106,800 |
| 2005/04/11 | 1,083.3 | 1,083.3 | 1,036.7 | 1,056.7 | -36.6 | -3.3% | 31,800 |
| 2005/04/08 | 1,106.7 | 1,110 | 1,076.7 | 1,093.3 | -23.4 | -2.1% | 29,400 |
| 2005/04/07 | 1,130 | 1,143.3 | 1,106.7 | 1,116.7 | ±0 | ±0% | 22,500 |
| 2005/04/06 | 1,176.7 | 1,183.3 | 1,116.7 | 1,116.7 | -36.6 | -3.2% | 48,600 |
| 2005/04/05 | 1,146.7 | 1,200 | 1,110 | 1,153.3 | +50 | +4.5% | 62,400 |
| 2005/04/04 | 1,136.7 | 1,150 | 1,103.3 | 1,103.3 | -33.4 | -2.9% | 22,200 |
| 2005/04/01 | 1,066.7 | 1,136.7 | 1,043.3 | 1,136.7 | +73.4 | +6.9% | 53,100 |
| 2005/03/31 | 1,076.7 | 1,110 | 1,046.7 | 1,063.3 | -33.4 | -3% | 18,600 |
4851～
4900
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
