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 |
|---|---|---|---|---|---|---|---|
| 2016/06/08 | 1,085 | 1,113.5 | 1,085 | 1,109.5 | +27.5 | +2.5% | 138,600 |
| 2016/06/07 | 1,085 | 1,096 | 1,071 | 1,082 | -6.5 | -0.6% | 174,800 |
| 2016/06/06 | 1,085 | 1,092.5 | 1,075 | 1,088.5 | -24 | -2.2% | 164,600 |
| 2016/06/03 | 1,109.5 | 1,126 | 1,106 | 1,112.5 | -1.5 | -0.1% | 118,600 |
| 2016/06/02 | 1,137.5 | 1,151 | 1,100 | 1,114 | -28 | -2.5% | 164,000 |
| 2016/06/01 | 1,168 | 1,172.5 | 1,134 | 1,142 | -29 | -2.5% | 138,400 |
| 2016/05/31 | 1,136.5 | 1,178.5 | 1,136.5 | 1,171 | +39.5 | +3.5% | 190,000 |
| 2016/05/30 | 1,125 | 1,132.5 | 1,100.5 | 1,131.5 | +6.5 | +0.6% | 307,200 |
| 2016/05/27 | 1,142.5 | 1,142.5 | 1,105.5 | 1,125 | -24 | -2.1% | 380,400 |
| 2016/05/26 | 1,200 | 1,200 | 1,140.5 | 1,149 | -28 | -2.4% | 225,400 |
| 2016/05/25 | 1,220 | 1,220 | 1,173.5 | 1,177 | -35 | -2.9% | 148,800 |
| 2016/05/24 | 1,217 | 1,235 | 1,202 | 1,212 | -20 | -1.6% | 90,400 |
| 2016/05/23 | 1,200 | 1,234.5 | 1,188.5 | 1,232 | +33.5 | +2.8% | 101,600 |
| 2016/05/20 | 1,176 | 1,218.5 | 1,175.5 | 1,198.5 | +3.5 | +0.3% | 102,400 |
| 2016/05/19 | 1,191 | 1,208.5 | 1,165 | 1,195 | +15.5 | +1.3% | 137,400 |
| 2016/05/18 | 1,202 | 1,209.5 | 1,163.5 | 1,179.5 | -23 | -1.9% | 121,200 |
| 2016/05/17 | 1,180 | 1,217 | 1,180 | 1,202.5 | +19 | +1.6% | 135,200 |
| 2016/05/16 | 1,239.5 | 1,239.5 | 1,175 | 1,183.5 | -54.5 | -4.4% | 152,400 |
| 2016/05/13 | 1,259.5 | 1,259.5 | 1,172 | 1,238 | -15.5 | -1.2% | 429,800 |
| 2016/05/12 | 1,222.5 | 1,261 | 1,213.5 | 1,253.5 | +45 | +3.7% | 243,200 |
| 2016/05/11 | 1,291 | 1,291 | 1,200 | 1,208.5 | +81 | +7.2% | 698,600 |
| 2016/05/10 | 1,090.5 | 1,136 | 1,082.5 | 1,127.5 | +45 | +4.2% | 113,400 |
| 2016/05/09 | 1,079 | 1,090.5 | 1,062.5 | 1,082.5 | +25 | +2.4% | 107,200 |
| 2016/05/06 | 1,049.5 | 1,080 | 1,049.5 | 1,057.5 | +5 | +0.5% | 76,400 |
| 2016/05/02 | 1,075 | 1,075 | 1,034 | 1,052.5 | -20 | -1.9% | 140,800 |
| 2016/04/28 | 1,125 | 1,137.5 | 1,027 | 1,072.5 | -55.5 | -4.9% | 284,400 |
| 2016/04/27 | 1,107 | 1,133 | 1,097.5 | 1,128 | +17.5 | +1.6% | 120,600 |
| 2016/04/26 | 1,140 | 1,145 | 1,089.5 | 1,110.5 | -37.5 | -3.3% | 243,800 |
| 2016/04/25 | 1,147.5 | 1,161 | 1,125.5 | 1,148 | +8.5 | +0.7% | 159,800 |
| 2016/04/22 | 1,081.5 | 1,139.5 | 1,081.5 | 1,139.5 | +48 | +4.4% | 258,800 |
| 2016/04/21 | 1,075 | 1,110.5 | 1,072 | 1,091.5 | +30 | +2.8% | 215,800 |
| 2016/04/20 | 1,033.5 | 1,062 | 1,033.5 | 1,061.5 | +28 | +2.7% | 125,400 |
| 2016/04/19 | 1,035 | 1,042 | 1,018 | 1,033.5 | +13 | +1.3% | 128,600 |
| 2016/04/18 | 1,025 | 1,041 | 1,009 | 1,020.5 | -28.5 | -2.7% | 109,200 |
| 2016/04/15 | 1,060 | 1,071.5 | 1,045.5 | 1,049 | -26 | -2.4% | 129,600 |
| 2016/04/14 | 1,070 | 1,092 | 1,066 | 1,075 | +7 | +0.7% | 158,600 |
| 2016/04/13 | 1,049.5 | 1,072 | 1,029 | 1,068 | +38.5 | +3.7% | 218,800 |
| 2016/04/12 | 1,010 | 1,045 | 996 | 1,029.5 | +23 | +2.3% | 175,000 |
| 2016/04/11 | 1,020 | 1,020.5 | 986.5 | 1,006.5 | -13.5 | -1.3% | 109,000 |
| 2016/04/08 | 991.5 | 1,032.5 | 980.5 | 1,020 | +25.5 | +2.6% | 169,000 |
| 2016/04/07 | 1,008 | 1,033 | 980 | 994.5 | -21 | -2.1% | 125,400 |
| 2016/04/06 | 970 | 1,024.5 | 970 | 1,015.5 | +25.5 | +2.6% | 189,600 |
| 2016/04/05 | 1,002.5 | 1,010 | 974 | 990 | -30 | -2.9% | 214,600 |
| 2016/04/04 | 999 | 1,039.5 | 987 | 1,020 | +9 | +0.9% | 250,400 |
| 2016/04/01 | 1,070 | 1,075 | 1,005 | 1,011 | -62 | -5.8% | 365,800 |
| 2016/03/31 | 1,085 | 1,111 | 1,073 | 1,073 | -12 | -1.1% | 285,200 |
| 2016/03/30 | 1,099 | 1,118.5 | 1,078.5 | 1,085 | -3 | -0.3% | 801,200 |
| 2016/03/29 | 1,059 | 1,098.5 | 1,057.5 | 1,088 | +23 | +2.2% | 258,400 |
| 2016/03/28 | 1,076 | 1,087.5 | 1,062 | 1,065 | -14 | -1.3% | 119,000 |
| 2016/03/25 | 1,100 | 1,100 | 1,066.5 | 1,079 | -8 | -0.7% | 118,800 |
2251～
2300
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
