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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,290 | 1,333 | 1,286 | 1,322 | +31 | +2.4% | 284,300 |
| 2018/02/19 | 1,248 | 1,295 | 1,247 | 1,291 | +69 | +5.6% | 325,300 |
| 2018/02/16 | 1,180 | 1,244 | 1,180 | 1,222 | +57 | +4.9% | 315,100 |
| 2018/02/15 | 1,198 | 1,198 | 1,133 | 1,165 | +27 | +2.4% | 240,900 |
| 2018/02/14 | 1,115 | 1,212 | 1,113 | 1,138 | +73 | +6.9% | 579,800 |
| 2018/02/13 | 1,099 | 1,100 | 1,059 | 1,065 | +7 | +0.7% | 155,400 |
| 2018/02/09 | 1,010 | 1,062 | 1,010 | 1,058 | -19 | -1.8% | 163,700 |
| 2018/02/08 | 1,080 | 1,092 | 1,058 | 1,077 | +17 | +1.6% | 108,800 |
| 2018/02/07 | 1,121 | 1,129 | 1,060 | 1,060 | -17 | -1.6% | 139,000 |
| 2018/02/06 | 1,095 | 1,117 | 999 | 1,077 | -114 | -9.6% | 343,000 |
| 2018/02/05 | 1,192 | 1,205 | 1,169 | 1,191 | -38 | -3.1% | 197,500 |
| 2018/02/02 | 1,229 | 1,231 | 1,207 | 1,229 | +4 | +0.3% | 138,300 |
| 2018/02/01 | 1,221 | 1,226 | 1,208 | 1,225 | +32 | +2.7% | 113,300 |
| 2018/01/31 | 1,209 | 1,220 | 1,192 | 1,193 | -30 | -2.5% | 108,700 |
| 2018/01/30 | 1,250 | 1,252 | 1,219 | 1,223 | -37 | -2.9% | 136,600 |
| 2018/01/29 | 1,265 | 1,279 | 1,259 | 1,260 | -5 | -0.4% | 72,300 |
| 2018/01/26 | 1,266 | 1,277 | 1,252 | 1,265 | -9 | -0.7% | 104,700 |
| 2018/01/25 | 1,273 | 1,288 | 1,263 | 1,274 | +7 | +0.6% | 114,600 |
| 2018/01/24 | 1,270 | 1,278 | 1,253 | 1,267 | -4 | -0.3% | 136,400 |
| 2018/01/23 | 1,244 | 1,288 | 1,243 | 1,271 | +39 | +3.2% | 229,600 |
| 2018/01/22 | 1,224 | 1,234 | 1,222 | 1,232 | +10 | +0.8% | 105,600 |
| 2018/01/19 | 1,207 | 1,230 | 1,207 | 1,222 | +14 | +1.2% | 102,300 |
| 2018/01/18 | 1,221 | 1,246 | 1,207 | 1,208 | -3 | -0.2% | 169,100 |
| 2018/01/17 | 1,237 | 1,237 | 1,209 | 1,211 | -37 | -3% | 177,600 |
| 2018/01/16 | 1,245 | 1,271 | 1,239 | 1,248 | +16 | +1.3% | 187,000 |
| 2018/01/15 | 1,201 | 1,241 | 1,190 | 1,232 | +14 | +1.1% | 338,500 |
| 2018/01/12 | 1,221 | 1,222 | 1,208 | 1,218 | -1 | -0.1% | 89,200 |
| 2018/01/11 | 1,214 | 1,220 | 1,205 | 1,219 | +12 | +1% | 123,100 |
| 2018/01/10 | 1,185 | 1,217 | 1,182 | 1,207 | +32 | +2.7% | 296,800 |
| 2018/01/09 | 1,166 | 1,177 | 1,159 | 1,175 | +10 | +0.9% | 161,700 |
| 2018/01/05 | 1,175 | 1,183 | 1,164 | 1,165 | -7 | -0.6% | 98,800 |
| 2018/01/04 | 1,175 | 1,181 | 1,166 | 1,172 | +17 | +1.5% | 181,700 |
| 2017/12/29 | 1,157 | 1,171 | 1,152 | 1,155 | -4 | -0.3% | 73,100 |
| 2017/12/28 | 1,147 | 1,175 | 1,144 | 1,159 | +12 | +1% | 218,200 |
| 2017/12/27 | 1,121 | 1,149 | 1,121 | 1,147 | +4 | +0.3% | 120,400 |
| 2017/12/26 | 1,154 | 1,165 | 1,141 | 1,143 | -8 | -0.7% | 169,800 |
| 2017/12/25 | 1,176 | 1,178 | 1,151 | 1,151 | -24 | -2% | 119,400 |
| 2017/12/22 | 1,158 | 1,181 | 1,156 | 1,175 | +15 | +1.3% | 251,400 |
| 2017/12/21 | 1,153 | 1,163 | 1,145 | 1,160 | +6 | +0.5% | 90,400 |
| 2017/12/20 | 1,166 | 1,166 | 1,146 | 1,154 | -12 | -1% | 124,300 |
| 2017/12/19 | 1,165 | 1,169 | 1,150 | 1,166 | +1 | +0.1% | 70,700 |
| 2017/12/18 | 1,160 | 1,174 | 1,150 | 1,165 | +12 | +1% | 168,000 |
| 2017/12/15 | 1,191 | 1,192 | 1,144 | 1,153 | -46 | -3.8% | 301,100 |
| 2017/12/14 | 1,177 | 1,199 | 1,171 | 1,199 | +22 | +1.9% | 127,900 |
| 2017/12/13 | 1,170 | 1,178 | 1,163 | 1,177 | +11 | +0.9% | 103,500 |
| 2017/12/12 | 1,165 | 1,182 | 1,158 | 1,166 | +4 | +0.3% | 173,500 |
| 2017/12/11 | 1,152 | 1,168 | 1,152 | 1,162 | +16 | +1.4% | 178,400 |
| 2017/12/08 | 1,122 | 1,148 | 1,122 | 1,146 | +8 | +0.7% | 144,300 |
| 2017/12/07 | 1,117 | 1,138 | 1,117 | 1,138 | +27 | +2.4% | 135,900 |
| 2017/12/06 | 1,134 | 1,146 | 1,104 | 1,111 | -22 | -1.9% | 136,500 |
1801～
1850
件表示中 / 2701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 | 190,100円 | +29.8% | +12.4% | 5.89% | 6.83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 |
| ＬＡＨＤ | 614,000円 | +14.1% | +8.1% | 5.37% | 9.13倍 | 2.59倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| 地 主 | 215,400円 | +22.7% | -3.2% | 4.64% | 7.30倍 | 1.00倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| フージャース | 125,400円 | +43.8% | +16.2% | 5.90% | 6.85倍 | 1.06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 |
| 青山財産 | 181,400円 | +3.0% | +4.9% | 2.81% | 17.75倍 | 4.45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 |
市場注目の銘柄
チャート関連のコラム
