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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,061 | 2,061 | 2,039 | 2,048 | -25 | -1.2% | 82,000 |
| 2025/08/20 | 2,096 | 2,109 | 2,070 | 2,073 | -23 | -1.1% | 104,000 |
| 2025/08/19 | 2,062 | 2,097 | 2,062 | 2,096 | +42 | +2% | 148,800 |
| 2025/08/18 | 2,029 | 2,059 | 2,023 | 2,054 | +35 | +1.7% | 110,800 |
| 2025/08/15 | 2,015 | 2,034 | 2,011 | 2,019 | -2 | -0.1% | 68,000 |
| 2025/08/14 | 2,027 | 2,028 | 1,994 | 2,021 | -6 | -0.3% | 110,500 |
| 2025/08/13 | 1,974 | 2,029 | 1,969 | 2,027 | +53 | +2.7% | 240,600 |
| 2025/08/12 | 1,996 | 2,010 | 1,967 | 1,974 | +4 | +0.2% | 210,700 |
| 2025/08/08 | 2,060 | 2,078 | 1,925 | 1,970 | -84 | -4.1% | 551,100 |
| 2025/08/07 | 2,050 | 2,063 | 2,036 | 2,054 | +12 | +0.6% | 90,300 |
| 2025/08/06 | 2,000 | 2,043 | 2,000 | 2,042 | +42 | +2.1% | 152,900 |
| 2025/08/05 | 2,005 | 2,010 | 1,993 | 2,000 | +5 | +0.3% | 98,000 |
| 2025/08/04 | 1,979 | 2,005 | 1,962 | 1,995 | -17 | -0.8% | 89,100 |
| 2025/08/01 | 1,983 | 2,012 | 1,980 | 2,012 | +39 | +2% | 115,700 |
| 2025/07/31 | 1,955 | 1,973 | 1,955 | 1,973 | +14 | +0.7% | 48,400 |
| 2025/07/30 | 1,938 | 1,959 | 1,936 | 1,959 | +24 | +1.2% | 50,600 |
| 2025/07/29 | 1,930 | 1,962 | 1,929 | 1,935 | +8 | +0.4% | 122,900 |
| 2025/07/28 | 1,919 | 1,936 | 1,914 | 1,927 | +13 | +0.7% | 95,600 |
| 2025/07/25 | 1,917 | 1,920 | 1,902 | 1,914 | +4 | +0.2% | 71,800 |
| 2025/07/24 | 1,933 | 1,937 | 1,910 | 1,910 | -5 | -0.3% | 81,700 |
| 2025/07/23 | 1,917 | 1,923 | 1,900 | 1,915 | +17 | +0.9% | 94,600 |
| 2025/07/22 | 1,901 | 1,916 | 1,869 | 1,898 | +37 | +2% | 118,000 |
| 2025/07/18 | 1,940 | 1,940 | 1,840 | 1,861 | -78 | -4% | 337,700 |
| 2025/07/17 | 1,930 | 1,943 | 1,926 | 1,939 | +12 | +0.6% | 44,400 |
| 2025/07/16 | 1,930 | 1,947 | 1,921 | 1,927 | -7 | -0.4% | 76,200 |
| 2025/07/15 | 1,941 | 1,955 | 1,918 | 1,934 | +5 | +0.3% | 75,900 |
| 2025/07/14 | 1,920 | 1,940 | 1,911 | 1,929 | +9 | +0.5% | 104,400 |
| 2025/07/11 | 1,918 | 1,945 | 1,913 | 1,920 | +20 | +1.1% | 135,300 |
| 2025/07/10 | 1,908 | 1,912 | 1,887 | 1,900 | +2 | +0.1% | 91,300 |
| 2025/07/09 | 1,878 | 1,910 | 1,878 | 1,898 | +17 | +0.9% | 112,000 |
| 2025/07/08 | 1,874 | 1,888 | 1,870 | 1,881 | -6 | -0.3% | 101,700 |
| 2025/07/07 | 1,893 | 1,894 | 1,880 | 1,887 | -14 | -0.7% | 161,300 |
| 2025/07/04 | 1,904 | 1,919 | 1,898 | 1,901 | -2 | -0.1% | 118,100 |
| 2025/07/03 | 1,901 | 1,912 | 1,892 | 1,903 | -5 | -0.3% | 118,000 |
| 2025/07/02 | 1,894 | 1,924 | 1,880 | 1,908 | +4 | +0.2% | 129,400 |
| 2025/07/01 | 1,999 | 2,000 | 1,904 | 1,904 | -91 | -4.6% | 290,500 |
| 2025/06/30 | 1,993 | 2,007 | 1,972 | 1,995 | -3 | -0.2% | 149,400 |
| 2025/06/27 | 1,967 | 2,015 | 1,958 | 1,998 | -13 | -0.6% | 171,800 |
| 2025/06/26 | 1,991 | 2,011 | 1,985 | 2,011 | +3 | +0.1% | 165,700 |
| 2025/06/25 | 2,016 | 2,016 | 1,971 | 2,008 | -4 | -0.2% | 135,400 |
| 2025/06/24 | 2,012 | 2,020 | 1,994 | 2,012 | +11 | +0.5% | 104,800 |
| 2025/06/23 | 2,020 | 2,020 | 1,990 | 2,001 | -25 | -1.2% | 147,400 |
| 2025/06/20 | 2,040 | 2,063 | 2,026 | 2,026 | -26 | -1.3% | 97,500 |
| 2025/06/19 | 2,061 | 2,063 | 2,031 | 2,052 | +2 | +0.1% | 68,300 |
| 2025/06/18 | 2,058 | 2,088 | 2,041 | 2,050 | -7 | -0.3% | 87,000 |
| 2025/06/17 | 2,033 | 2,057 | 2,030 | 2,057 | +32 | +1.6% | 70,900 |
| 2025/06/16 | 2,058 | 2,069 | 2,025 | 2,025 | -33 | -1.6% | 105,300 |
| 2025/06/13 | 2,086 | 2,105 | 2,055 | 2,058 | -39 | -1.9% | 84,900 |
| 2025/06/12 | 2,103 | 2,111 | 2,093 | 2,097 | -6 | -0.3% | 45,400 |
| 2025/06/11 | 2,073 | 2,122 | 2,070 | 2,103 | +30 | +1.4% | 97,900 |
1～
50
件表示中 / 2733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 | 204,800円 | +29.8% | +12.4% | 5.47% | 7.36倍 | 1.44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 |
| ＳＲＥＨＤ | 311,500円 | +31.1% | +25.7% | 0.58% | 22.61倍 | 3.68倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| コスモスイニシア | 148,900円 | +17.4% | +20.9% | 2.55% | 7.77倍 | 1.02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 |
| グッドコムＡ | 154,300円 | +0.4% | +9.7% | 2.92% | 11.92倍 | 3.29倍 |
|
東京２３区で投資用マンションを販売。不動産運用会社向け１棟売り中心に個人投資家にも販売 |
| フージャース | 127,600円 | +43.8% | +16.2% | 5.80% | 6.98倍 | 1.08倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
市場注目の銘柄
チャート関連のコラム
