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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,172 | 1,207 | 1,166 | 1,188 | +28 | +2.4% | 387,300 |
| 2017/11/08 | 1,125 | 1,164 | 1,125 | 1,160 | +35 | +3.1% | 266,800 |
| 2017/11/07 | 1,175 | 1,185 | 1,112 | 1,125 | -74 | -6.2% | 583,600 |
| 2017/11/06 | 1,180 | 1,209 | 1,171 | 1,199 | +13 | +1.1% | 188,400 |
| 2017/11/02 | 1,196 | 1,196 | 1,167 | 1,186 | -9 | -0.8% | 109,200 |
| 2017/11/01 | 1,177 | 1,197 | 1,164 | 1,195 | +25 | +2.1% | 176,100 |
| 2017/10/31 | 1,146 | 1,170 | 1,142 | 1,170 | +24 | +2.1% | 141,500 |
| 2017/10/30 | 1,146 | 1,150 | 1,132 | 1,146 | +4 | +0.4% | 122,800 |
| 2017/10/27 | 1,125 | 1,144 | 1,122 | 1,142 | +26 | +2.3% | 116,200 |
| 2017/10/26 | 1,111 | 1,120 | 1,109 | 1,116 | +9 | +0.8% | 45,500 |
| 2017/10/25 | 1,138 | 1,138 | 1,104 | 1,107 | -20 | -1.8% | 117,700 |
| 2017/10/24 | 1,116 | 1,131 | 1,110 | 1,127 | +11 | +1% | 72,900 |
| 2017/10/23 | 1,116 | 1,124 | 1,109 | 1,116 | +5 | +0.5% | 115,200 |
| 2017/10/20 | 1,134 | 1,134 | 1,110 | 1,111 | -25 | -2.2% | 114,300 |
| 2017/10/19 | 1,135 | 1,155 | 1,135 | 1,136 | +1 | +0.1% | 152,400 |
| 2017/10/18 | 1,157 | 1,162 | 1,135 | 1,135 | -22 | -1.9% | 132,000 |
| 2017/10/17 | 1,165 | 1,166 | 1,150 | 1,157 | -11 | -0.9% | 115,700 |
| 2017/10/16 | 1,155 | 1,177 | 1,149 | 1,168 | +15 | +1.3% | 208,100 |
| 2017/10/13 | 1,145 | 1,157 | 1,136 | 1,153 | +7 | +0.6% | 95,000 |
| 2017/10/12 | 1,154 | 1,167 | 1,144 | 1,146 | -2 | -0.2% | 122,000 |
| 2017/10/11 | 1,176 | 1,178 | 1,148 | 1,148 | -27 | -2.3% | 163,700 |
| 2017/10/10 | 1,160 | 1,176 | 1,160 | 1,175 | +19 | +1.6% | 196,800 |
| 2017/10/06 | 1,152 | 1,166 | 1,148 | 1,156 | +11 | +1% | 116,500 |
| 2017/10/05 | 1,131 | 1,145 | 1,130 | 1,145 | +15 | +1.3% | 128,300 |
| 2017/10/04 | 1,140 | 1,158 | 1,130 | 1,130 | -6 | -0.5% | 126,100 |
| 2017/10/03 | 1,148 | 1,148 | 1,122 | 1,136 | +7 | +0.6% | 166,800 |
| 2017/10/02 | 1,122 | 1,137 | 1,107 | 1,129 | +16 | +1.4% | 200,200 |
| 2017/09/29 | 1,095 | 1,125 | 1,091 | 1,113 | +18 | +1.6% | 236,500 |
| 2017/09/28 | 1,082 | 1,095 | 1,074 | 1,095 | +15 | +1.4% | 194,200 |
| 2017/09/27 | 1,087 | 1,088 | 1,061 | 1,080 | -1 | -0.1% | 102,200 |
| 2017/09/26 | 1,086 | 1,086 | 1,055 | 1,081 | -10 | -0.9% | 156,400 |
| 2017/09/25 | 1,096 | 1,108 | 1,089 | 1,091 | +10 | +0.9% | 162,300 |
| 2017/09/22 | 1,100 | 1,100 | 1,076 | 1,081 | -9 | -0.8% | 152,500 |
| 2017/09/21 | 1,081 | 1,116 | 1,081 | 1,090 | +15 | +1.4% | 226,400 |
| 2017/09/20 | 1,085 | 1,092 | 1,071 | 1,075 | -10 | -0.9% | 141,600 |
| 2017/09/19 | 1,071 | 1,086 | 1,062 | 1,085 | +35 | +3.3% | 181,200 |
| 2017/09/15 | 1,035 | 1,053 | 1,035 | 1,050 | +16 | +1.5% | 185,800 |
| 2017/09/14 | 1,049 | 1,077 | 1,033 | 1,034 | -15 | -1.4% | 324,200 |
| 2017/09/13 | 1,045 | 1,053 | 1,037 | 1,049 | +10 | +1% | 114,600 |
| 2017/09/12 | 1,025 | 1,049 | 1,025 | 1,039 | +18 | +1.8% | 108,400 |
| 2017/09/11 | 1,024 | 1,027 | 1,013 | 1,021 | +17 | +1.7% | 72,400 |
| 2017/09/08 | 1,004 | 1,015 | 998 | 1,004 | ±0 | ±0% | 85,900 |
| 2017/09/07 | 1,006 | 1,017 | 996 | 1,004 | ±0 | ±0% | 82,400 |
| 2017/09/06 | 979 | 1,016 | 975 | 1,004 | +18 | +1.8% | 231,600 |
| 2017/09/05 | 1,020 | 1,025 | 980 | 986 | -42 | -4.1% | 199,200 |
| 2017/09/04 | 1,033 | 1,033 | 1,010 | 1,028 | -13 | -1.2% | 176,800 |
| 2017/09/01 | 1,050 | 1,050 | 1,035 | 1,041 | -4 | -0.4% | 49,600 |
| 2017/08/31 | 1,053 | 1,055 | 1,033 | 1,045 | -1 | -0.1% | 118,200 |
| 2017/08/30 | 1,024 | 1,046 | 1,018 | 1,046 | +31 | +3.1% | 252,600 |
| 2017/08/29 | 1,011 | 1,019 | 999 | 1,015 | ±0 | ±0% | 83,300 |
1901～
1950
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
