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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 3,133.3 | 3,243.3 | 2,953.3 | 3,193.3 | +93.3 | +3% | 229,500 |
| 2006/02/09 | 3,566.7 | 3,633.3 | 3,033.3 | 3,100 | -300 | -8.8% | 565,800 |
| 2006/02/08 | 3,566.7 | 3,966.7 | 3,206.7 | 3,400 | -33.3 | -1% | 850,500 |
| 2006/02/07 | 3,133.3 | 3,433.3 | 3,133.3 | 3,433.3 | +363.3 | +11.8% | 526,200 |
| 2006/02/06 | 3,366.7 | 3,366.7 | 3,070 | 3,070 | +66.7 | +2.2% | 381,900 |
| 2006/02/03 | 2,750 | 3,033.3 | 2,720 | 3,003.3 | +290 | +10.7% | 326,400 |
| 2006/02/02 | 2,733.3 | 2,766.7 | 2,673.3 | 2,713.3 | +36.6 | +1.4% | 279,300 |
| 2006/02/01 | 2,600 | 2,693.3 | 2,586.7 | 2,676.7 | +103.4 | +4% | 256,500 |
| 2006/01/31 | 2,413.3 | 2,620 | 2,376.7 | 2,573.3 | +156.6 | +6.5% | 199,200 |
| 2006/01/30 | 2,486.7 | 2,536.7 | 2,406.7 | 2,416.7 | +43.4 | +1.8% | 135,900 |
| 2006/01/27 | 2,323.3 | 2,376.7 | 2,306.7 | 2,373.3 | +86.6 | +3.8% | 50,400 |
| 2006/01/26 | 2,290 | 2,323.3 | 2,266.7 | 2,286.7 | -3.3 | -0.1% | 63,600 |
| 2006/01/25 | 2,140 | 2,323.3 | 2,106.7 | 2,290 | +180 | +8.5% | 204,000 |
| 2006/01/24 | 2,096.7 | 2,170 | 2,006.7 | 2,110 | +10 | +0.5% | 231,300 |
| 2006/01/23 | 2,190 | 2,233.3 | 2,100 | 2,100 | -223.3 | -9.6% | 54,000 |
| 2006/01/20 | 2,400 | 2,410 | 2,286.7 | 2,323.3 | +40 | +1.8% | 60,900 |
| 2006/01/19 | 2,216.7 | 2,416.7 | 2,213.3 | 2,283.3 | -33.4 | -1.4% | 153,300 |
| 2006/01/18 | 2,333.3 | 2,370 | 1,970 | 2,316.7 | +16.7 | +0.7% | 193,500 |
| 2006/01/17 | 2,533.3 | 2,733.3 | 2,216.7 | 2,300 | -250 | -9.8% | 247,800 |
| 2006/01/16 | 2,456.7 | 2,660 | 2,433.3 | 2,550 | +160 | +6.7% | 212,700 |
| 2006/01/13 | 2,433.3 | 2,433.3 | 2,380 | 2,390 | +53.3 | +2.3% | 104,400 |
| 2006/01/12 | 2,340 | 2,366.7 | 2,326.7 | 2,336.7 | +23.4 | +1% | 174,300 |
| 2006/01/11 | 2,296.7 | 2,333.3 | 2,290 | 2,313.3 | +20 | +0.9% | 34,200 |
| 2006/01/10 | 2,333.3 | 2,340 | 2,276.7 | 2,293.3 | -46.7 | -2% | 57,000 |
| 2006/01/06 | 2,320 | 2,386.7 | 2,320 | 2,340 | -80 | -3.3% | 124,800 |
| 2006/01/05 | 2,440 | 2,453.3 | 2,366.7 | 2,420 | -30 | -1.2% | 73,200 |
| 2006/01/04 | 2,593.3 | 2,593.3 | 2,426.7 | 2,450 | -146.7 | -5.6% | 45,300 |
| 2005/12/30 | 2,580 | 2,633.3 | 2,546.7 | 2,596.7 | +23.4 | +0.9% | 45,900 |
| 2005/12/29 | 2,513.3 | 2,630 | 2,473.3 | 2,573.3 | +193.3 | +8.1% | 136,800 |
| 2005/12/28 | 2,406.7 | 2,423.3 | 2,366.7 | 2,380 | -53.3 | -2.2% | 61,200 |
| 2005/12/27 | 2,400 | 2,533.3 | 2,373.3 | 2,433.3 | +13.3 | +0.5% | 100,800 |
| 2005/12/26 | 2,483.3 | 2,490 | 2,366.7 | 2,420 | -63.3 | -2.5% | 79,500 |
| 2005/12/22 | 2,506.7 | 2,543.3 | 2,406.7 | 2,483.3 | -56.7 | -2.2% | 38,100 |
| 2005/12/21 | 2,570 | 2,663.3 | 2,466.7 | 2,540 | -10 | -0.4% | 66,000 |
| 2005/12/20 | 2,270 | 2,550 | 2,266.7 | 2,550 | +333.3 | +15% | 213,600 |
| 2005/12/19 | 2,166.7 | 2,263.3 | 2,140 | 2,216.7 | +76.7 | +3.6% | 54,300 |
| 2005/12/16 | 2,143.3 | 2,183.3 | 2,116.7 | 2,140 | -53.3 | -2.4% | 33,900 |
| 2005/12/15 | 2,163.3 | 2,223.3 | 2,120 | 2,193.3 | +20 | +0.9% | 43,500 |
| 2005/12/14 | 2,203.3 | 2,203.3 | 2,133.3 | 2,173.3 | -30 | -1.4% | 31,200 |
| 2005/12/13 | 2,070 | 2,216.7 | 2,070 | 2,203.3 | +136.6 | +6.6% | 102,600 |
| 2005/12/12 | 2,070 | 2,080 | 2,043.3 | 2,066.7 | +26.7 | +1.3% | 36,300 |
| 2005/12/09 | 2,033.3 | 2,083.3 | 2,020 | 2,040 | -3.3 | -0.2% | 24,900 |
| 2005/12/08 | 2,066.7 | 2,133.3 | 1,950 | 2,043.3 | -23.4 | -1.1% | 73,800 |
| 2005/12/07 | 1,913.3 | 2,166.7 | 1,913.3 | 2,066.7 | +153.4 | +8% | 224,400 |
| 2005/12/06 | 1,916.7 | 1,953.3 | 1,903.3 | 1,913.3 | -23.4 | -1.2% | 64,800 |
| 2005/12/05 | 1,943.3 | 1,980 | 1,933.3 | 1,936.7 | -73.3 | -3.6% | 63,000 |
| 2005/12/02 | 1,966.7 | 2,020 | 1,940 | 2,010 | +93.3 | +4.9% | 141,900 |
| 2005/12/01 | 1,900 | 1,926.7 | 1,900 | 1,916.7 | +56.7 | +3% | 64,800 |
| 2005/11/30 | 1,786.7 | 1,860 | 1,786.7 | 1,860 | +76.7 | +4.3% | 42,300 |
| 2005/11/29 | 1,803.3 | 1,803.3 | 1,763.3 | 1,783.3 | -53.4 | -2.9% | 83,700 |
4751～
4800
件表示中 / 5050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 | 204,500円 | +13.4% | +10.0% | 3.72% | 6.40倍 | 0.97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 | 330,000円 | +2.4% | +6.5% | 3.03% | 21.94倍 | 0.82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 | 101,900円 | +17.1% | +1.0% | 4.71% | 8.48倍 | 1.23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 | 25,600円 | +12.1% | +15.2% | 3.13% | 17.04倍 | 4.92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． | 391,500円 | +8.6% | +3.4% | 2.68% | 15.09倍 | 1.99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
