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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 1,066.7 | 1,130 | 1,020 | 1,096.7 | +30 | +2.8% | 61,200 |
| 2005/03/29 | 1,273.3 | 1,290 | 1,003.3 | 1,066.7 | -56.6 | -5% | 239,100 |
| 2005/03/28 | 1,123.3 | 1,123.3 | 1,123.3 | 1,123.3 | +131.6 | +13.3% | 14,700 |
| 2005/03/25 | 975 | 1,000 | 975 | 991.7 | ±0 | ±0% | 154,800 |
| 2005/03/24 | 1,008.3 | 1,016.7 | 991.7 | 991.7 | -25 | -2.5% | 118,800 |
| 2005/03/23 | 1,025 | 1,025 | 975 | 1,016.7 | -8.3 | -0.8% | 166,800 |
| 2005/03/22 | 1,000 | 1,025 | 983.3 | 1,025 | +16.7 | +1.7% | 242,400 |
| 2005/03/18 | 941.7 | 1,008.3 | 941.7 | 1,008.3 | +75 | +8% | 238,800 |
| 2005/03/17 | 908.3 | 933.3 | 908.3 | 933.3 | +8.3 | +0.9% | 49,200 |
| 2005/03/16 | 925 | 933.3 | 916.7 | 925 | -8.3 | -0.9% | 34,800 |
| 2005/03/15 | 958.3 | 975 | 933.3 | 933.3 | -25 | -2.6% | 88,800 |
| 2005/03/14 | 958.3 | 966.7 | 941.7 | 958.3 | -8.4 | -0.9% | 81,600 |
| 2005/03/11 | 925 | 966.7 | 908.3 | 966.7 | +25 | +2.7% | 254,400 |
| 2005/03/10 | 983.3 | 983.3 | 933.3 | 941.7 | -41.6 | -4.2% | 124,800 |
| 2005/03/09 | 958.3 | 983.3 | 950 | 983.3 | +16.6 | +1.7% | 73,200 |
| 2005/03/08 | 975 | 975 | 950 | 966.7 | -8.3 | -0.9% | 62,400 |
| 2005/03/07 | 1,000 | 1,000 | 966.7 | 975 | -8.3 | -0.8% | 91,200 |
| 2005/03/04 | 1,016.7 | 1,016.7 | 983.3 | 983.3 | -25 | -2.5% | 104,400 |
| 2005/03/03 | 1,016.7 | 1,016.7 | 1,000 | 1,008.3 | -8.4 | -0.8% | 148,800 |
| 2005/03/02 | 991.7 | 1,041.7 | 966.7 | 1,016.7 | -25 | -2.4% | 817,200 |
| 2005/03/01 | 1,016.7 | 1,041.7 | 1,000 | 1,041.7 | +25 | +2.5% | 276,000 |
| 2005/02/28 | 1,041.7 | 1,058.3 | 1,008.3 | 1,016.7 | ±0 | ±0% | 481,200 |
| 2005/02/25 | 941.7 | 1,058.3 | 941.7 | 1,016.7 | +75 | +8% | 1,210,800 |
| 2005/02/24 | 941.7 | 941.7 | 933.3 | 941.7 | +8.4 | +0.9% | 136,800 |
| 2005/02/23 | 916.7 | 941.7 | 908.3 | 933.3 | +16.6 | +1.8% | 181,200 |
| 2005/02/22 | 916.7 | 933.3 | 908.3 | 916.7 | +16.7 | +1.9% | 218,400 |
| 2005/02/21 | 900 | 916.7 | 891.7 | 900 | +16.7 | +1.9% | 88,800 |
| 2005/02/18 | 925 | 933.3 | 875 | 883.3 | -58.4 | -6.2% | 176,400 |
| 2005/02/17 | 933.3 | 991.7 | 916.7 | 941.7 | +25 | +2.7% | 482,400 |
| 2005/02/16 | 916.7 | 941.7 | 900 | 916.7 | -33.3 | -3.5% | 201,600 |
| 2005/02/15 | 941.7 | 958.3 | 925 | 950 | +33.3 | +3.6% | 267,600 |
| 2005/02/14 | 958.3 | 958.3 | 916.7 | 916.7 | -41.6 | -4.3% | 214,800 |
| 2005/02/10 | 941.7 | 966.7 | 933.3 | 958.3 | +25 | +2.7% | 226,800 |
| 2005/02/09 | 950 | 950 | 925 | 933.3 | -16.7 | -1.8% | 142,800 |
| 2005/02/08 | 908.3 | 958.3 | 900 | 950 | +58.3 | +6.5% | 288,000 |
| 2005/02/07 | 900 | 916.7 | 875 | 891.7 | -33.3 | -3.6% | 145,200 |
| 2005/02/04 | 958.3 | 975 | 916.7 | 925 | -33.3 | -3.5% | 236,400 |
| 2005/02/03 | 966.7 | 991.7 | 933.3 | 958.3 | -8.4 | -0.9% | 566,400 |
| 2005/02/02 | 900 | 975 | 891.7 | 966.7 | +100 | +11.5% | 811,200 |
| 2005/02/01 | 883.3 | 891.7 | 850 | 866.7 | -16.6 | -1.9% | 171,600 |
| 2005/01/31 | 850 | 908.3 | 841.7 | 883.3 | +41.6 | +4.9% | 272,400 |
| 2005/01/28 | 841.7 | 850 | 804.2 | 841.7 | ±0 | ±0% | 236,400 |
| 2005/01/27 | 875 | 875 | 841.7 | 841.7 | -25 | -2.9% | 150,000 |
| 2005/01/26 | 891.7 | 908.3 | 858.3 | 866.7 | -16.6 | -1.9% | 165,600 |
| 2005/01/25 | 900 | 908.3 | 883.3 | 883.3 | -8.4 | -0.9% | 224,400 |
| 2005/01/24 | 875 | 941.7 | 858.3 | 891.7 | +16.7 | +1.9% | 652,800 |
| 2005/01/21 | 866.7 | 900 | 850 | 875 | +8.3 | +1% | 398,400 |
| 2005/01/20 | 900 | 916.7 | 833.3 | 866.7 | -58.3 | -6.3% | 972,000 |
| 2005/01/19 | 991.7 | 1,025 | 925 | 925 | -33.3 | -3.5% | 750,000 |
| 2005/01/18 | 925 | 983.3 | 858.3 | 958.3 | +41.6 | +4.5% | 1,178,400 |
4901～
4950
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
