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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,410 | 1,456.5 | 1,403 | 1,450 | +4.5 | +0.3% | 106,400 |
| 2015/12/03 | 1,438 | 1,482 | 1,438 | 1,445.5 | +8 | +0.6% | 181,400 |
| 2015/12/02 | 1,452 | 1,455 | 1,402.5 | 1,437.5 | +60.5 | +4.4% | 228,600 |
| 2015/12/01 | 1,375.5 | 1,397 | 1,365 | 1,377 | -0.5 | ±0% | 104,200 |
| 2015/11/30 | 1,360 | 1,378 | 1,350.5 | 1,377.5 | +24 | +1.8% | 59,000 |
| 2015/11/27 | 1,345 | 1,357 | 1,332 | 1,353.5 | +3.5 | +0.3% | 40,200 |
| 2015/11/26 | 1,307.5 | 1,352.5 | 1,307.5 | 1,350 | +43.5 | +3.3% | 145,800 |
| 2015/11/25 | 1,279.5 | 1,309 | 1,269 | 1,306.5 | +41 | +3.2% | 127,200 |
| 2015/11/24 | 1,250.5 | 1,269 | 1,247.5 | 1,265.5 | +5 | +0.4% | 54,800 |
| 2015/11/20 | 1,278 | 1,278 | 1,256 | 1,260.5 | -17.5 | -1.4% | 54,000 |
| 2015/11/19 | 1,279 | 1,282.5 | 1,262.5 | 1,278 | +15 | +1.2% | 59,600 |
| 2015/11/18 | 1,250 | 1,265.5 | 1,245 | 1,263 | +13 | +1% | 77,000 |
| 2015/11/17 | 1,250 | 1,261.5 | 1,245.5 | 1,250 | +16 | +1.3% | 44,400 |
| 2015/11/16 | 1,250 | 1,270.5 | 1,202.5 | 1,234 | -64 | -4.9% | 201,600 |
| 2015/11/13 | 1,312.5 | 1,312.5 | 1,297.5 | 1,298 | -13 | -1% | 32,000 |
| 2015/11/12 | 1,313 | 1,324.5 | 1,302.5 | 1,311 | +0.5 | ±0% | 32,400 |
| 2015/11/11 | 1,300 | 1,314 | 1,300 | 1,310.5 | +7.5 | +0.6% | 67,400 |
| 2015/11/10 | 1,329 | 1,329 | 1,288.5 | 1,303 | -13.5 | -1% | 115,600 |
| 2015/11/09 | 1,379.5 | 1,381.5 | 1,267.5 | 1,316.5 | -38 | -2.8% | 321,200 |
| 2015/11/06 | 1,305 | 1,354.5 | 1,294.5 | 1,354.5 | +54.5 | +4.2% | 150,000 |
| 2015/11/05 | 1,307.5 | 1,321.5 | 1,290 | 1,300 | +10 | +0.8% | 72,400 |
| 2015/11/04 | 1,300 | 1,306 | 1,282.5 | 1,290 | -18 | -1.4% | 56,600 |
| 2015/11/02 | 1,315 | 1,324.5 | 1,292.5 | 1,308 | +4.5 | +0.3% | 35,200 |
| 2015/10/30 | 1,276 | 1,313 | 1,276 | 1,303.5 | +15 | +1.2% | 36,600 |
| 2015/10/29 | 1,315 | 1,315 | 1,283 | 1,288.5 | -18.5 | -1.4% | 48,800 |
| 2015/10/28 | 1,328.5 | 1,328.5 | 1,305 | 1,307 | -21.5 | -1.6% | 37,200 |
| 2015/10/27 | 1,338 | 1,338 | 1,320 | 1,328.5 | +2.5 | +0.2% | 40,600 |
| 2015/10/26 | 1,335 | 1,338.5 | 1,325 | 1,326 | +10.5 | +0.8% | 22,600 |
| 2015/10/23 | 1,350 | 1,350 | 1,307.5 | 1,315.5 | -9.5 | -0.7% | 67,400 |
| 2015/10/22 | 1,340 | 1,353.5 | 1,325 | 1,325 | -28.5 | -2.1% | 55,600 |
| 2015/10/21 | 1,347.5 | 1,360 | 1,331 | 1,353.5 | +6 | +0.4% | 41,400 |
| 2015/10/20 | 1,386 | 1,395 | 1,343 | 1,347.5 | -30 | -2.2% | 58,200 |
| 2015/10/19 | 1,422 | 1,430 | 1,375.5 | 1,377.5 | -44 | -3.1% | 87,200 |
| 2015/10/16 | 1,388.5 | 1,434 | 1,388.5 | 1,421.5 | +33.5 | +2.4% | 74,000 |
| 2015/10/15 | 1,371.5 | 1,394.5 | 1,362.5 | 1,388 | -12 | -0.9% | 52,400 |
| 2015/10/14 | 1,418.5 | 1,434.5 | 1,390.5 | 1,400 | -40 | -2.8% | 70,800 |
| 2015/10/13 | 1,395 | 1,440 | 1,395 | 1,440 | +51 | +3.7% | 152,600 |
| 2015/10/09 | 1,361 | 1,390 | 1,361 | 1,389 | +30 | +2.2% | 62,200 |
| 2015/10/08 | 1,390 | 1,409 | 1,359 | 1,359 | -18.5 | -1.3% | 115,000 |
| 2015/10/07 | 1,365 | 1,388 | 1,350.5 | 1,377.5 | +9 | +0.7% | 51,400 |
| 2015/10/06 | 1,399 | 1,407.5 | 1,368.5 | 1,368.5 | -5.5 | -0.4% | 67,000 |
| 2015/10/05 | 1,350 | 1,375 | 1,328 | 1,374 | +43 | +3.2% | 88,000 |
| 2015/10/02 | 1,333 | 1,363.5 | 1,330 | 1,331 | -8 | -0.6% | 49,600 |
| 2015/10/01 | 1,327.5 | 1,346.5 | 1,320 | 1,339 | +12 | +0.9% | 49,400 |
| 2015/09/30 | 1,323.5 | 1,342.5 | 1,311 | 1,327 | +7 | +0.5% | 31,200 |
| 2015/09/29 | 1,320.5 | 1,333.5 | 1,310 | 1,320 | -25.5 | -1.9% | 51,800 |
| 2015/09/28 | 1,367 | 1,380 | 1,337.5 | 1,345.5 | -21.5 | -1.6% | 32,000 |
| 2015/09/25 | 1,325 | 1,367 | 1,285 | 1,367 | +31.5 | +2.4% | 51,800 |
| 2015/09/24 | 1,340.5 | 1,353.5 | 1,329 | 1,335.5 | -16.5 | -1.2% | 29,800 |
| 2015/09/18 | 1,352 | 1,373 | 1,349.5 | 1,352 | -11 | -0.8% | 43,200 |
2301～
2350
件表示中 / 2660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 | 216,200円 | +29.8% | +12.4% | 5.18% | 7.77倍 | 1.58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 |
| 三交ＧＨＤ | 50,100円 | +3.9% | -0.5% | 2.79% | 9.66倍 | 0.82倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| エリアリンク | 206,600円 | +5.3% | +7.8% | 2.32% | 15.34倍 | 1.96倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
| 宮越ＨＤ | 126,200円 | -12.9% | -29.8% | 0.00% | 140.22倍 | 1.92倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| シーアールイー | 169,500円 | +13.1% | +16.3% | 0.00% | 9.96倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
