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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,200 | 1,209 | 1,192 | 1,205 | +17 | +1.4% | 263,100 |
| 2017/09/25 | 1,194 | 1,210 | 1,181 | 1,188 | ±0 | ±0% | 226,000 |
| 2017/09/22 | 1,183 | 1,202 | 1,170 | 1,188 | +5 | +0.4% | 275,200 |
| 2017/09/21 | 1,156 | 1,196 | 1,154 | 1,183 | +35 | +3% | 399,000 |
| 2017/09/20 | 1,142 | 1,161 | 1,139 | 1,148 | +8 | +0.7% | 177,500 |
| 2017/09/19 | 1,143 | 1,144 | 1,129 | 1,140 | +9 | +0.8% | 167,700 |
| 2017/09/15 | 1,116 | 1,134 | 1,113 | 1,131 | +15 | +1.3% | 232,400 |
| 2017/09/14 | 1,136 | 1,141 | 1,116 | 1,116 | -27 | -2.4% | 232,500 |
| 2017/09/13 | 1,113 | 1,143 | 1,113 | 1,143 | +35 | +3.2% | 252,100 |
| 2017/09/12 | 1,098 | 1,111 | 1,096 | 1,108 | +21 | +1.9% | 197,100 |
| 2017/09/11 | 1,085 | 1,097 | 1,081 | 1,087 | +8 | +0.7% | 178,400 |
| 2017/09/08 | 1,074 | 1,090 | 1,070 | 1,079 | -6 | -0.6% | 169,500 |
| 2017/09/07 | 1,082 | 1,092 | 1,078 | 1,085 | +9 | +0.8% | 163,800 |
| 2017/09/06 | 1,069 | 1,082 | 1,068 | 1,076 | -10 | -0.9% | 267,000 |
| 2017/09/05 | 1,098 | 1,099 | 1,078 | 1,086 | -9 | -0.8% | 255,100 |
| 2017/09/04 | 1,108 | 1,109 | 1,089 | 1,095 | -19 | -1.7% | 252,200 |
| 2017/09/01 | 1,112 | 1,128 | 1,104 | 1,114 | +19 | +1.7% | 282,200 |
| 2017/08/31 | 1,102 | 1,116 | 1,090 | 1,095 | -2 | -0.2% | 320,500 |
| 2017/08/30 | 1,093 | 1,109 | 1,091 | 1,097 | +9 | +0.8% | 283,500 |
| 2017/08/29 | 1,064 | 1,089 | 1,064 | 1,088 | +15 | +1.4% | 193,400 |
| 2017/08/28 | 1,071 | 1,073 | 1,062 | 1,073 | +2 | +0.2% | 243,000 |
| 2017/08/25 | 1,061 | 1,073 | 1,050 | 1,071 | +7 | +0.7% | 219,900 |
| 2017/08/24 | 1,069 | 1,081 | 1,061 | 1,064 | -4 | -0.4% | 213,900 |
| 2017/08/23 | 1,072 | 1,072 | 1,058 | 1,068 | +4 | +0.4% | 172,500 |
| 2017/08/22 | 1,069 | 1,073 | 1,062 | 1,064 | -7 | -0.7% | 161,100 |
| 2017/08/21 | 1,065 | 1,078 | 1,060 | 1,071 | +19 | +1.8% | 182,100 |
| 2017/08/18 | 1,057 | 1,057 | 1,043 | 1,052 | -13 | -1.2% | 230,300 |
| 2017/08/17 | 1,065 | 1,076 | 1,065 | 1,065 | -2 | -0.2% | 133,700 |
| 2017/08/16 | 1,081 | 1,081 | 1,067 | 1,067 | -14 | -1.3% | 172,400 |
| 2017/08/15 | 1,076 | 1,083 | 1,064 | 1,081 | +13 | +1.2% | 233,900 |
| 2017/08/14 | 1,053 | 1,078 | 1,051 | 1,068 | +2 | +0.2% | 297,700 |
| 2017/08/10 | 1,092 | 1,097 | 1,055 | 1,066 | +1 | +0.1% | 445,200 |
| 2017/08/09 | 1,103 | 1,121 | 1,053 | 1,065 | -98 | -8.4% | 891,900 |
| 2017/08/08 | 1,180 | 1,181 | 1,158 | 1,163 | -15 | -1.3% | 118,500 |
| 2017/08/07 | 1,170 | 1,185 | 1,168 | 1,178 | +9 | +0.8% | 170,100 |
| 2017/08/04 | 1,153 | 1,169 | 1,152 | 1,169 | +11 | +0.9% | 113,700 |
| 2017/08/03 | 1,156 | 1,162 | 1,154 | 1,158 | -2 | -0.2% | 105,700 |
| 2017/08/02 | 1,170 | 1,177 | 1,159 | 1,160 | -11 | -0.9% | 148,300 |
| 2017/08/01 | 1,182 | 1,185 | 1,167 | 1,171 | -6 | -0.5% | 172,500 |
| 2017/07/31 | 1,170 | 1,183 | 1,166 | 1,177 | -1 | -0.1% | 156,200 |
| 2017/07/28 | 1,177 | 1,182 | 1,171 | 1,178 | -1 | -0.1% | 96,300 |
| 2017/07/27 | 1,173 | 1,192 | 1,172 | 1,179 | +6 | +0.5% | 233,300 |
| 2017/07/26 | 1,182 | 1,182 | 1,163 | 1,173 | -7 | -0.6% | 165,200 |
| 2017/07/25 | 1,183 | 1,183 | 1,170 | 1,180 | +12 | +1% | 168,500 |
| 2017/07/24 | 1,180 | 1,185 | 1,166 | 1,168 | +2 | +0.2% | 147,600 |
| 2017/07/21 | 1,160 | 1,167 | 1,155 | 1,166 | +8 | +0.7% | 174,400 |
| 2017/07/20 | 1,143 | 1,168 | 1,141 | 1,158 | +19 | +1.7% | 286,700 |
| 2017/07/19 | 1,121 | 1,140 | 1,120 | 1,139 | +16 | +1.4% | 196,100 |
| 2017/07/18 | 1,116 | 1,125 | 1,115 | 1,123 | +5 | +0.4% | 165,000 |
| 2017/07/14 | 1,114 | 1,122 | 1,113 | 1,118 | +2 | +0.2% | 112,300 |
1901～
1950
件表示中 / 5052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 | 205,900円 | +13.4% | +10.0% | 3.69% | 6.44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 |
| ゴールドクレ | 336,500円 | +2.4% | +6.5% | 2.97% | 22.37倍 | 0.84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 |
| エスコン | 102,900円 | +17.1% | +1.0% | 4.66% | 8.56倍 | 1.24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 | 25,900円 | +12.1% | +15.2% | 3.09% | 17.24倍 | 4.98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 |
| Ｊ．Ｓ．Ｂ． | 393,000円 | +8.6% | +3.4% | 2.67% | 15.15倍 | 2.00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
