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 |
|---|---|---|---|---|---|---|---|
| 2005/08/03 | 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 |
| 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 |
4601～
4650
件表示中 / 4772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 | 206,500円 | +25.2% | +15.1% | 3.20% | 7.16倍 | 1.11倍 |
|
不動産の売買、賃貸仲介から出発し、ビル管理、改修工事へ展開。都心５区中心にビル再生事業 |
| 日本エスコン | 108,400円 | -0.7% | - | 4.43% | 10.35倍 | 1.43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 |
| レーサム | 355,500円 | +22.0% | -1.7% | 5.51% | 7.29倍 | 1.64倍 |
|
オフィスやマンションなど収益不動産を組成・販売。香港ファンドがＴＯＢで株式の過半取得 |
| ゴールドクレ | 247,400円 | +6.7% | +8.7% | 3.23% | 20.56倍 | 0.63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 |
| 京阪神ビ | 155,200円 | +2.0% | +13.6% | 2.38% | 19.98倍 | 1.02倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
市場注目の銘柄
チャート関連のコラム
