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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/05 | 1,117 | 1,136 | 1,113 | 1,133 | +17 | +1.5% | 123,700 |
| 2017/12/04 | 1,147 | 1,147 | 1,116 | 1,116 | -32 | -2.8% | 294,400 |
| 2017/12/01 | 1,162 | 1,163 | 1,146 | 1,148 | -12 | -1% | 138,800 |
| 2017/11/30 | 1,151 | 1,165 | 1,143 | 1,160 | +10 | +0.9% | 138,200 |
| 2017/11/29 | 1,160 | 1,169 | 1,144 | 1,150 | -17 | -1.5% | 135,400 |
| 2017/11/28 | 1,156 | 1,167 | 1,136 | 1,167 | +11 | +1% | 118,900 |
| 2017/11/27 | 1,153 | 1,157 | 1,148 | 1,156 | +3 | +0.3% | 39,200 |
| 2017/11/24 | 1,161 | 1,161 | 1,145 | 1,153 | -15 | -1.3% | 95,600 |
| 2017/11/22 | 1,160 | 1,185 | 1,159 | 1,168 | +18 | +1.6% | 117,100 |
| 2017/11/21 | 1,149 | 1,153 | 1,136 | 1,150 | +13 | +1.1% | 76,900 |
| 2017/11/20 | 1,120 | 1,141 | 1,118 | 1,137 | ±0 | ±0% | 100,700 |
| 2017/11/17 | 1,143 | 1,150 | 1,121 | 1,137 | +24 | +2.2% | 178,800 |
| 2017/11/16 | 1,121 | 1,135 | 1,109 | 1,113 | -14 | -1.2% | 283,100 |
| 2017/11/15 | 1,177 | 1,178 | 1,120 | 1,127 | -55 | -4.7% | 216,200 |
| 2017/11/14 | 1,220 | 1,228 | 1,182 | 1,182 | -44 | -3.6% | 143,100 |
| 2017/11/13 | 1,250 | 1,254 | 1,226 | 1,226 | -24 | -1.9% | 165,200 |
| 2017/11/10 | 1,175 | 1,258 | 1,174 | 1,250 | +62 | +5.2% | 496,900 |
1851～
1900
件表示中 / 2734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 | 203,000円 | +29.8% | +12.4% | 5.52% | 7.30倍 | 1.43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 | 307,000円 | +31.1% | +25.7% | 0.59% | 22.29倍 | 3.62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 | 146,200円 | +17.4% | +20.9% | 2.60% | 7.62倍 | 1.00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 |
| フージャース | 128,300円 | +43.8% | +16.2% | 5.77% | 7.02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 |
| グッドコムＡ | 151,000円 | +0.4% | +9.7% | 2.98% | 11.67倍 | 3.22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 |
市場注目の銘柄
チャート関連のコラム
