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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,395 | 1,407 | 1,330 | 1,340 | -70 | -5% | 77,800 |
| 2015/09/15 | 1,434 | 1,449.5 | 1,396 | 1,410 | -49 | -3.4% | 84,200 |
| 2015/09/14 | 1,443.5 | 1,485 | 1,425 | 1,459 | +67.5 | +4.9% | 282,800 |
| 2015/09/11 | 1,372 | 1,395 | 1,350 | 1,391.5 | +52 | +3.9% | 69,000 |
| 2015/09/10 | 1,281 | 1,362.5 | 1,260.5 | 1,339.5 | +33.5 | +2.6% | 47,400 |
| 2015/09/09 | 1,280 | 1,307.5 | 1,273.5 | 1,306 | +58.5 | +4.7% | 56,000 |
| 2015/09/08 | 1,285 | 1,297.5 | 1,225.5 | 1,247.5 | -37.5 | -2.9% | 65,400 |
| 2015/09/07 | 1,290.5 | 1,312.5 | 1,260 | 1,285 | -30.5 | -2.3% | 104,400 |
| 2015/09/04 | 1,380 | 1,396 | 1,274 | 1,315.5 | -55.5 | -4% | 103,800 |
| 2015/09/03 | 1,359.5 | 1,400 | 1,356.5 | 1,371 | +36 | +2.7% | 145,000 |
| 2015/09/02 | 1,278.5 | 1,358 | 1,275.5 | 1,335 | +32 | +2.5% | 94,200 |
| 2015/09/01 | 1,375 | 1,392 | 1,303 | 1,303 | -94.5 | -6.8% | 98,200 |
| 2015/08/31 | 1,361 | 1,397.5 | 1,336 | 1,397.5 | +86.5 | +6.6% | 136,800 |
| 2015/08/28 | 1,325 | 1,344 | 1,290.5 | 1,311 | +3 | +0.2% | 148,800 |
| 2015/08/27 | 1,237.5 | 1,349.5 | 1,237.5 | 1,308 | +102.5 | +8.5% | 171,200 |
| 2015/08/26 | 1,195 | 1,224.5 | 1,175 | 1,205.5 | +53 | +4.6% | 180,600 |
| 2015/08/25 | 1,091.5 | 1,246 | 1,053 | 1,152.5 | -39 | -3.3% | 291,000 |
| 2015/08/24 | 1,266 | 1,291.5 | 1,177 | 1,191.5 | -134 | -10.1% | 202,000 |
| 2015/08/21 | 1,304 | 1,369 | 1,304 | 1,325.5 | -75 | -5.4% | 181,800 |
| 2015/08/20 | 1,400 | 1,425 | 1,368.5 | 1,400.5 | +45.5 | +3.4% | 157,000 |
| 2015/08/19 | 1,392.5 | 1,400.5 | 1,345.5 | 1,355 | -59.5 | -4.2% | 104,200 |
| 2015/08/18 | 1,392.5 | 1,420 | 1,386 | 1,414.5 | +39.5 | +2.9% | 84,000 |
| 2015/08/17 | 1,385.5 | 1,390 | 1,340 | 1,375 | -14.5 | -1% | 97,200 |
| 2015/08/14 | 1,341 | 1,396 | 1,340.5 | 1,389.5 | +43.5 | +3.2% | 92,800 |
| 2015/08/13 | 1,327.5 | 1,365 | 1,327.5 | 1,346 | +13.5 | +1% | 80,800 |
| 2015/08/12 | 1,398.5 | 1,398.5 | 1,309 | 1,332.5 | -66.5 | -4.8% | 134,200 |
| 2015/08/11 | 1,430 | 1,439 | 1,363 | 1,399 | -63.5 | -4.3% | 165,000 |
| 2015/08/10 | 1,390 | 1,463 | 1,375.5 | 1,462.5 | +66 | +4.7% | 195,200 |
| 2015/08/07 | 1,394 | 1,400 | 1,356.5 | 1,396.5 | +41.5 | +3.1% | 345,400 |
| 2015/08/06 | 1,330 | 1,362.5 | 1,305 | 1,355 | +47 | +3.6% | 222,800 |
| 2015/08/05 | 1,271.5 | 1,315 | 1,270.5 | 1,308 | +33 | +2.6% | 140,200 |
| 2015/08/04 | 1,290 | 1,293.5 | 1,266.5 | 1,275 | -19.5 | -1.5% | 78,400 |
| 2015/08/03 | 1,257.5 | 1,297.5 | 1,212.5 | 1,294.5 | +37 | +2.9% | 165,600 |
| 2015/07/31 | 1,167.5 | 1,258.5 | 1,163 | 1,257.5 | +93.5 | +8% | 176,000 |
| 2015/07/30 | 1,169 | 1,169.5 | 1,145 | 1,164 | +15.5 | +1.3% | 65,000 |
| 2015/07/29 | 1,135 | 1,158.5 | 1,135 | 1,148.5 | -4 | -0.3% | 33,600 |
| 2015/07/28 | 1,120.5 | 1,155 | 1,118 | 1,152.5 | -4.5 | -0.4% | 56,000 |
| 2015/07/27 | 1,175 | 1,184.5 | 1,141 | 1,157 | -25 | -2.1% | 50,000 |
| 2015/07/24 | 1,160 | 1,193 | 1,152.5 | 1,182 | +13 | +1.1% | 55,800 |
| 2015/07/23 | 1,187.5 | 1,207.5 | 1,150 | 1,169 | -11.5 | -1% | 69,800 |
| 2015/07/22 | 1,193.5 | 1,193.5 | 1,169.5 | 1,180.5 | -13 | -1.1% | 37,600 |
| 2015/07/21 | 1,200 | 1,206 | 1,165.5 | 1,193.5 | +33 | +2.8% | 93,400 |
| 2015/07/17 | 1,163 | 1,174 | 1,160.5 | 1,160.5 | -13 | -1.1% | 59,000 |
| 2015/07/16 | 1,167.5 | 1,181.5 | 1,165.5 | 1,173.5 | +3.5 | +0.3% | 49,400 |
| 2015/07/15 | 1,205 | 1,209.5 | 1,170 | 1,170 | -27 | -2.3% | 68,000 |
| 2015/07/14 | 1,190 | 1,204.5 | 1,176.5 | 1,197 | +26.5 | +2.3% | 59,800 |
| 2015/07/13 | 1,127.5 | 1,185 | 1,127.5 | 1,170.5 | +20.5 | +1.8% | 119,200 |
| 2015/07/10 | 1,150 | 1,176 | 1,130.5 | 1,150 | -2.5 | -0.2% | 133,600 |
| 2015/07/09 | 1,084 | 1,160 | 1,028.5 | 1,152.5 | -48.5 | -4% | 195,400 |
| 2015/07/08 | 1,251.5 | 1,251.5 | 1,181.5 | 1,201 | -50.5 | -4% | 113,400 |
2351～
2400
件表示中 / 2659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 | 217,700円 | +29.8% | +12.4% | 5.14% | 7.83倍 | 1.60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 |
| ロードスター | 257,800円 | +39.2% | +8.7% | 3.22% | 5.59倍 | 1.71倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| 三交ＧＨＤ | 50,000円 | +3.9% | -0.5% | 2.80% | 9.64倍 | 0.81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 |
| 宮越ＨＤ | 126,000円 | -12.9% | -29.8% | 0.00% | 140.00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 | 169,700円 | +13.1% | +16.3% | 0.00% | 9.98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
