ムゲンエステートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/13 | 1,968 | 1,975 | 1,934 | 1,956 | -1 | -0.1% | 174,300 |
| 2026/01/09 | 1,929 | 1,957 | 1,925 | 1,957 | +27 | +1.4% | 172,700 |
| 2026/01/08 | 1,906 | 1,930 | 1,901 | 1,930 | +30 | +1.6% | 140,000 |
| 2026/01/07 | 1,900 | 1,909 | 1,890 | 1,900 | -13 | -0.7% | 172,900 |
| 2026/01/06 | 1,876 | 1,929 | 1,876 | 1,913 | +40 | +2.1% | 298,700 |
| 2026/01/05 | 1,870 | 1,873 | 1,833 | 1,873 | +8 | +0.4% | 302,200 |
| 2025/12/30 | 1,874 | 1,880 | 1,858 | 1,865 | +1 | +0.1% | 239,700 |
| 2025/12/29 | 1,850 | 1,880 | 1,850 | 1,864 | -44 | -2.3% | 394,700 |
| 2025/12/26 | 1,931 | 1,939 | 1,905 | 1,908 | -26 | -1.3% | 476,100 |
| 2025/12/25 | 1,920 | 1,934 | 1,909 | 1,934 | +29 | +1.5% | 249,100 |
| 2025/12/24 | 1,885 | 1,909 | 1,885 | 1,905 | +28 | +1.5% | 254,700 |
| 2025/12/23 | 1,867 | 1,883 | 1,865 | 1,877 | +12 | +0.6% | 157,000 |
| 2025/12/22 | 1,860 | 1,867 | 1,854 | 1,865 | +6 | +0.3% | 282,200 |
| 2025/12/19 | 1,850 | 1,861 | 1,843 | 1,859 | +17 | +0.9% | 173,400 |
| 2025/12/18 | 1,842 | 1,845 | 1,830 | 1,842 | +10 | +0.5% | 154,400 |
| 2025/12/17 | 1,842 | 1,844 | 1,823 | 1,832 | -7 | -0.4% | 201,100 |
| 2025/12/16 | 1,860 | 1,865 | 1,839 | 1,839 | -21 | -1.1% | 233,700 |
| 2025/12/15 | 1,831 | 1,861 | 1,826 | 1,860 | +35 | +1.9% | 179,700 |
| 2025/12/12 | 1,812 | 1,825 | 1,809 | 1,825 | +19 | +1.1% | 134,200 |
| 2025/12/11 | 1,832 | 1,834 | 1,805 | 1,806 | -22 | -1.2% | 244,600 |
| 2025/12/10 | 1,823 | 1,832 | 1,821 | 1,828 | +4 | +0.2% | 180,400 |
| 2025/12/09 | 1,845 | 1,851 | 1,817 | 1,824 | -18 | -1% | 275,000 |
| 2025/12/08 | 1,838 | 1,849 | 1,833 | 1,842 | +4 | +0.2% | 192,400 |
| 2025/12/05 | 1,850 | 1,855 | 1,835 | 1,838 | -10 | -0.5% | 213,400 |
| 2025/12/04 | 1,852 | 1,858 | 1,844 | 1,848 | ±0 | ±0% | 155,700 |
| 2025/12/03 | 1,854 | 1,863 | 1,836 | 1,848 | -3 | -0.2% | 263,600 |
| 2025/12/02 | 1,880 | 1,880 | 1,850 | 1,851 | -22 | -1.2% | 232,300 |
| 2025/12/01 | 1,912 | 1,914 | 1,870 | 1,873 | -38 | -2% | 378,300 |
| 2025/11/28 | 1,895 | 1,912 | 1,890 | 1,911 | +16 | +0.8% | 133,700 |
| 2025/11/27 | 1,895 | 1,901 | 1,884 | 1,895 | ±0 | ±0% | 166,400 |
| 2025/11/26 | 1,895 | 1,906 | 1,889 | 1,895 | +11 | +0.6% | 134,000 |
| 2025/11/25 | 1,899 | 1,904 | 1,872 | 1,884 | +9 | +0.5% | 126,500 |
| 2025/11/21 | 1,847 | 1,875 | 1,843 | 1,875 | +27 | +1.5% | 137,000 |
| 2025/11/20 | 1,874 | 1,879 | 1,847 | 1,848 | -7 | -0.4% | 251,200 |
| 2025/11/19 | 1,860 | 1,890 | 1,842 | 1,855 | +5 | +0.3% | 203,200 |
| 2025/11/18 | 1,879 | 1,888 | 1,841 | 1,850 | -40 | -2.1% | 269,000 |
| 2025/11/17 | 1,936 | 1,940 | 1,877 | 1,890 | -46 | -2.4% | 409,100 |
| 2025/11/14 | 2,031 | 2,060 | 1,900 | 1,936 | -112 | -5.5% | 671,400 |
| 2025/11/13 | 2,056 | 2,069 | 2,039 | 2,048 | -11 | -0.5% | 82,500 |
| 2025/11/12 | 2,038 | 2,069 | 2,033 | 2,059 | +18 | +0.9% | 102,600 |
| 2025/11/11 | 2,050 | 2,050 | 2,021 | 2,041 | -4 | -0.2% | 63,700 |
| 2025/11/10 | 2,040 | 2,055 | 2,030 | 2,045 | +11 | +0.5% | 71,700 |
| 2025/11/07 | 2,020 | 2,041 | 2,018 | 2,034 | +7 | +0.3% | 63,200 |
| 2025/11/06 | 2,028 | 2,044 | 2,023 | 2,027 | +11 | +0.5% | 70,300 |
| 2025/11/05 | 2,025 | 2,028 | 1,982 | 2,016 | -9 | -0.4% | 154,200 |
| 2025/11/04 | 2,043 | 2,044 | 2,021 | 2,025 | -10 | -0.5% | 89,500 |
| 2025/10/31 | 2,035 | 2,036 | 2,013 | 2,035 | +4 | +0.2% | 69,300 |
| 2025/10/30 | 2,016 | 2,032 | 2,013 | 2,031 | +16 | +0.8% | 95,500 |
| 2025/10/29 | 2,045 | 2,045 | 2,011 | 2,015 | -25 | -1.2% | 119,900 |
| 2025/10/28 | 2,081 | 2,081 | 2,034 | 2,040 | -45 | -2.2% | 119,700 |
1～
50
件表示中 / 2827件
類似銘柄と比較する
現在ご覧いただいている「ムゲンエステト」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 |
|---|---|---|---|---|---|---|---|---|
| ムゲンエステト | 195,600円 | +3.1% | +3.3% | 5.73% | 7.44倍 | 1.39倍 |
|
首都圏１都３県地盤、中古不動産の買い取り再販を展開。居住用マンション、投資用不動産が柱 |
| スターマイカＨＤ | 143,400円 | +21.6% | +30.3% | 2.58% | 11.70倍 | 1.70倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
| ＪＡＬＣＯ ＨＤ | 41,100円 | +147.8% | +366.9% | 4.38% | 22.23倍 | 2.62倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
| 青山財産 | 160,000円 | -7.9% | +6.3% | 3.31% | 15.04倍 | 3.67倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| コスモスイニシア | 118,100円 | +17.4% | +20.9% | 3.22% | 6.16倍 | 0.76倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
市場注目の銘柄
チャート関連のコラム
