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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,131 | 1,137 | 1,114 | 1,116 | -4 | -0.4% | 213,100 |
| 2017/07/12 | 1,137 | 1,139 | 1,119 | 1,120 | -22 | -1.9% | 211,800 |
| 2017/07/11 | 1,132 | 1,142 | 1,126 | 1,142 | +8 | +0.7% | 185,700 |
| 2017/07/10 | 1,131 | 1,142 | 1,124 | 1,134 | +10 | +0.9% | 176,600 |
| 2017/07/07 | 1,121 | 1,130 | 1,115 | 1,124 | -4 | -0.4% | 192,300 |
| 2017/07/06 | 1,130 | 1,135 | 1,121 | 1,128 | -2 | -0.2% | 161,600 |
| 2017/07/05 | 1,127 | 1,130 | 1,111 | 1,130 | +2 | +0.2% | 167,600 |
| 2017/07/04 | 1,145 | 1,151 | 1,122 | 1,128 | -10 | -0.9% | 203,500 |
| 2017/07/03 | 1,128 | 1,152 | 1,128 | 1,138 | +10 | +0.9% | 213,600 |
| 2017/06/30 | 1,119 | 1,143 | 1,115 | 1,128 | +1 | +0.1% | 287,000 |
| 2017/06/29 | 1,110 | 1,127 | 1,107 | 1,127 | +22 | +2% | 180,900 |
| 2017/06/28 | 1,113 | 1,117 | 1,103 | 1,105 | -9 | -0.8% | 156,200 |
| 2017/06/27 | 1,126 | 1,126 | 1,110 | 1,114 | -7 | -0.6% | 169,000 |
| 2017/06/26 | 1,108 | 1,133 | 1,106 | 1,121 | +22 | +2% | 236,400 |
| 2017/06/23 | 1,132 | 1,132 | 1,096 | 1,099 | -37 | -3.3% | 463,400 |
| 2017/06/22 | 1,145 | 1,145 | 1,131 | 1,136 | -12 | -1% | 193,400 |
| 2017/06/21 | 1,154 | 1,159 | 1,144 | 1,148 | -6 | -0.5% | 162,700 |
| 2017/06/20 | 1,178 | 1,178 | 1,153 | 1,154 | -19 | -1.6% | 218,000 |
| 2017/06/19 | 1,180 | 1,182 | 1,168 | 1,173 | -7 | -0.6% | 164,600 |
| 2017/06/16 | 1,176 | 1,183 | 1,167 | 1,180 | ±0 | ±0% | 181,400 |
| 2017/06/15 | 1,170 | 1,185 | 1,169 | 1,180 | +5 | +0.4% | 115,700 |
| 2017/06/14 | 1,186 | 1,187 | 1,165 | 1,175 | -9 | -0.8% | 139,900 |
| 2017/06/13 | 1,147 | 1,189 | 1,147 | 1,184 | +35 | +3% | 199,400 |
| 2017/06/12 | 1,141 | 1,155 | 1,133 | 1,149 | -2 | -0.2% | 189,000 |
| 2017/06/09 | 1,159 | 1,172 | 1,147 | 1,151 | -3 | -0.3% | 195,600 |
| 2017/06/08 | 1,184 | 1,184 | 1,152 | 1,154 | -31 | -2.6% | 238,200 |
| 2017/06/07 | 1,178 | 1,190 | 1,169 | 1,185 | +7 | +0.6% | 170,600 |
| 2017/06/06 | 1,204 | 1,204 | 1,174 | 1,178 | -32 | -2.6% | 233,300 |
| 2017/06/05 | 1,216 | 1,217 | 1,205 | 1,210 | -7 | -0.6% | 148,500 |
| 2017/06/02 | 1,210 | 1,228 | 1,206 | 1,217 | +10 | +0.8% | 487,000 |
| 2017/06/01 | 1,184 | 1,214 | 1,181 | 1,207 | +39 | +3.3% | 447,700 |
| 2017/05/31 | 1,170 | 1,184 | 1,168 | 1,168 | -7 | -0.6% | 183,900 |
| 2017/05/30 | 1,180 | 1,180 | 1,168 | 1,175 | +1 | +0.1% | 167,800 |
| 2017/05/29 | 1,177 | 1,185 | 1,170 | 1,174 | -14 | -1.2% | 237,300 |
| 2017/05/26 | 1,215 | 1,222 | 1,187 | 1,188 | -20 | -1.7% | 265,000 |
| 2017/05/25 | 1,206 | 1,230 | 1,201 | 1,208 | +11 | +0.9% | 386,500 |
| 2017/05/24 | 1,201 | 1,207 | 1,192 | 1,197 | -2 | -0.2% | 189,800 |
| 2017/05/23 | 1,203 | 1,208 | 1,194 | 1,199 | ±0 | ±0% | 299,900 |
| 2017/05/22 | 1,177 | 1,224 | 1,176 | 1,199 | +28 | +2.4% | 590,300 |
| 2017/05/19 | 1,156 | 1,174 | 1,145 | 1,171 | +15 | +1.3% | 263,500 |
| 2017/05/18 | 1,128 | 1,159 | 1,127 | 1,156 | -2 | -0.2% | 234,500 |
| 2017/05/17 | 1,151 | 1,165 | 1,146 | 1,158 | +9 | +0.8% | 368,500 |
| 2017/05/16 | 1,159 | 1,160 | 1,138 | 1,149 | -4 | -0.3% | 283,700 |
| 2017/05/15 | 1,119 | 1,155 | 1,115 | 1,153 | +42 | +3.8% | 431,800 |
| 2017/05/12 | 1,139 | 1,174 | 1,100 | 1,111 | -38 | -3.3% | 771,800 |
| 2017/05/11 | 1,120 | 1,158 | 1,112 | 1,149 | +33 | +3% | 652,600 |
| 2017/05/10 | 1,031 | 1,120 | 1,031 | 1,116 | +97 | +9.5% | 1,289,000 |
| 2017/05/09 | 1,015 | 1,022 | 1,011 | 1,019 | +4 | +0.4% | 201,100 |
| 2017/05/08 | 1,005 | 1,019 | 1,004 | 1,015 | +21 | +2.1% | 280,700 |
| 2017/05/02 | 983 | 996 | 983 | 994 | +11 | +1.1% | 148,900 |
1951～
2000
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
