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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,399 | 1,423 | 1,394 | 1,403 | +17 | +1.2% | 163,500 |
| 2024/02/22 | 1,394 | 1,408 | 1,369 | 1,386 | +22 | +1.6% | 157,500 |
| 2024/02/21 | 1,381 | 1,395 | 1,358 | 1,364 | -31 | -2.2% | 129,500 |
| 2024/02/20 | 1,436 | 1,451 | 1,393 | 1,395 | -28 | -2% | 178,800 |
| 2024/02/19 | 1,385 | 1,423 | 1,369 | 1,423 | +27 | +1.9% | 262,300 |
| 2024/02/16 | 1,401 | 1,444 | 1,375 | 1,396 | -35 | -2.4% | 607,200 |
| 2024/02/15 | 1,300 | 1,431 | 1,290 | 1,431 | +300 | +26.5% | 1,624,100 |
| 2024/02/14 | 1,141 | 1,151 | 1,120 | 1,131 | -29 | -2.5% | 231,300 |
| 2024/02/13 | 1,140 | 1,160 | 1,132 | 1,160 | +31 | +2.7% | 114,800 |
| 2024/02/09 | 1,137 | 1,159 | 1,129 | 1,129 | -4 | -0.4% | 84,000 |
| 2024/02/08 | 1,154 | 1,159 | 1,130 | 1,133 | -18 | -1.6% | 87,800 |
| 2024/02/07 | 1,144 | 1,165 | 1,132 | 1,151 | +4 | +0.3% | 122,400 |
| 2024/02/06 | 1,180 | 1,183 | 1,140 | 1,147 | -46 | -3.9% | 141,400 |
| 2024/02/05 | 1,174 | 1,207 | 1,147 | 1,193 | +25 | +2.1% | 205,700 |
| 2024/02/02 | 1,174 | 1,183 | 1,166 | 1,168 | +10 | +0.9% | 96,300 |
| 2024/02/01 | 1,178 | 1,183 | 1,158 | 1,158 | -20 | -1.7% | 102,000 |
| 2024/01/31 | 1,167 | 1,185 | 1,161 | 1,178 | +9 | +0.8% | 107,100 |
| 2024/01/30 | 1,170 | 1,180 | 1,153 | 1,169 | -4 | -0.3% | 199,800 |
| 2024/01/29 | 1,105 | 1,183 | 1,105 | 1,173 | +70 | +6.3% | 326,700 |
| 2024/01/26 | 1,110 | 1,117 | 1,097 | 1,103 | -4 | -0.4% | 98,900 |
| 2024/01/25 | 1,102 | 1,116 | 1,096 | 1,107 | +1 | +0.1% | 149,500 |
| 2024/01/24 | 1,112 | 1,126 | 1,106 | 1,106 | -22 | -2% | 176,500 |
| 2024/01/23 | 1,151 | 1,151 | 1,118 | 1,128 | -23 | -2% | 200,800 |
| 2024/01/22 | 1,116 | 1,153 | 1,114 | 1,151 | +40 | +3.6% | 252,000 |
| 2024/01/19 | 1,102 | 1,114 | 1,088 | 1,111 | +13 | +1.2% | 113,300 |
| 2024/01/18 | 1,100 | 1,104 | 1,092 | 1,098 | -3 | -0.3% | 80,100 |
| 2024/01/17 | 1,115 | 1,149 | 1,101 | 1,101 | -15 | -1.3% | 249,700 |
| 2024/01/16 | 1,130 | 1,130 | 1,113 | 1,116 | -20 | -1.8% | 165,500 |
| 2024/01/15 | 1,071 | 1,137 | 1,071 | 1,136 | +66 | +6.2% | 227,700 |
| 2024/01/12 | 1,100 | 1,100 | 1,058 | 1,070 | -37 | -3.3% | 292,400 |
| 2024/01/11 | 1,133 | 1,152 | 1,107 | 1,107 | -18 | -1.6% | 247,800 |
| 2024/01/10 | 1,129 | 1,143 | 1,119 | 1,125 | -4 | -0.4% | 135,000 |
| 2024/01/09 | 1,129 | 1,138 | 1,119 | 1,129 | +12 | +1.1% | 162,600 |
| 2024/01/05 | 1,107 | 1,134 | 1,106 | 1,117 | +21 | +1.9% | 202,800 |
| 2024/01/04 | 1,070 | 1,102 | 1,062 | 1,096 | +14 | +1.3% | 223,100 |
| 2023/12/29 | 1,091 | 1,108 | 1,047 | 1,082 | -31 | -2.8% | 471,100 |
| 2023/12/28 | 1,100 | 1,126 | 1,081 | 1,113 | -48 | -4.1% | 498,700 |
| 2023/12/27 | 1,140 | 1,168 | 1,125 | 1,161 | +21 | +1.8% | 480,300 |
| 2023/12/26 | 1,188 | 1,191 | 1,133 | 1,140 | -36 | -3.1% | 384,800 |
| 2023/12/25 | 1,195 | 1,198 | 1,171 | 1,176 | -8 | -0.7% | 232,100 |
| 2023/12/22 | 1,195 | 1,217 | 1,183 | 1,184 | -10 | -0.8% | 194,800 |
| 2023/12/21 | 1,184 | 1,199 | 1,176 | 1,194 | -3 | -0.3% | 167,000 |
| 2023/12/20 | 1,190 | 1,215 | 1,183 | 1,197 | +14 | +1.2% | 213,500 |
| 2023/12/19 | 1,162 | 1,189 | 1,158 | 1,183 | +24 | +2.1% | 177,300 |
| 2023/12/18 | 1,158 | 1,166 | 1,138 | 1,159 | -18 | -1.5% | 183,100 |
| 2023/12/15 | 1,155 | 1,184 | 1,155 | 1,177 | +14 | +1.2% | 173,800 |
| 2023/12/14 | 1,181 | 1,187 | 1,150 | 1,163 | -15 | -1.3% | 172,100 |
| 2023/12/13 | 1,170 | 1,193 | 1,164 | 1,178 | +16 | +1.4% | 183,000 |
| 2023/12/12 | 1,163 | 1,174 | 1,155 | 1,162 | +4 | +0.3% | 149,700 |
| 2023/12/11 | 1,179 | 1,184 | 1,144 | 1,158 | +18 | +1.6% | 211,400 |
51～
100
件表示中 / 2418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 | 146,100円 | +17.9% | +15.1% | 4.65% | 8.68倍 | 1.25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 |
| ＪＡＬＣＯ ＨＤ | 34,200円 | +162.7% | +127.7% | 5.26% | 8.87倍 | 2.28倍 |
|
アミューズメント向け等貸金業、不動産事業の２本柱経営。Ｍ＆Ａ仲介などコンサル事業展開も |
| アズーム | 614,000円 | +20.9% | +40.0% | 0.41% | 31.25倍 | 12.00倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| 青山財産 | 143,800円 | +5.3% | +1.2% | 3.20% | 15.64倍 | 3.69倍 |
|
富裕層への運用、相続コンサルが柱。顧客増へ不動産運用商品組成にも注力。配当性向５割メド |
| 空港施設 | 62,200円 | +2.0% | +25.6% | 2.25% | 18.57倍 | 0.54倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
市場注目の銘柄
チャート関連のコラム
