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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 1,183 | 1,199 | 1,086.5 | 1,096.5 | -105 | -8.7% | 160,400 |
| 2016/01/08 | 1,228 | 1,230.5 | 1,200 | 1,201.5 | -30.5 | -2.5% | 94,000 |
| 2016/01/07 | 1,240 | 1,259 | 1,222.5 | 1,232 | -11 | -0.9% | 39,200 |
| 2016/01/06 | 1,244 | 1,265.5 | 1,225.5 | 1,243 | +0.5 | ±0% | 42,400 |
| 2016/01/05 | 1,260 | 1,273.5 | 1,222 | 1,242.5 | -22.5 | -1.8% | 111,800 |
| 2016/01/04 | 1,286 | 1,300 | 1,260 | 1,265 | -19 | -1.5% | 67,200 |
| 2015/12/30 | 1,294 | 1,312 | 1,267 | 1,284 | -2 | -0.2% | 80,200 |
| 2015/12/29 | 1,271 | 1,288 | 1,271 | 1,286 | +8 | +0.6% | 14,200 |
| 2015/12/28 | 1,289.5 | 1,289.5 | 1,246 | 1,278 | +5.5 | +0.4% | 45,800 |
| 2015/12/25 | 1,255 | 1,279 | 1,247.5 | 1,272.5 | +5 | +0.4% | 73,400 |
| 2015/12/24 | 1,302 | 1,310 | 1,267.5 | 1,267.5 | -40 | -3.1% | 110,000 |
| 2015/12/22 | 1,310 | 1,328 | 1,301.5 | 1,307.5 | +5.5 | +0.4% | 44,800 |
| 2015/12/21 | 1,338 | 1,342.5 | 1,286 | 1,302 | -34.5 | -2.6% | 98,600 |
| 2015/12/18 | 1,312 | 1,347.5 | 1,312 | 1,336.5 | +6 | +0.5% | 82,400 |
| 2015/12/17 | 1,333.5 | 1,360.5 | 1,318 | 1,330.5 | +0.5 | ±0% | 79,600 |
| 2015/12/16 | 1,353 | 1,360 | 1,325.5 | 1,330 | -10 | -0.7% | 80,000 |
| 2015/12/15 | 1,370.5 | 1,397.5 | 1,337.5 | 1,340 | -46.5 | -3.4% | 84,000 |
| 2015/12/14 | 1,350 | 1,390 | 1,346.5 | 1,386.5 | -9 | -0.6% | 116,800 |
| 2015/12/11 | 1,415.5 | 1,434 | 1,391.5 | 1,395.5 | -14.5 | -1% | 45,800 |
| 2015/12/10 | 1,428 | 1,456.5 | 1,410 | 1,410 | -40 | -2.8% | 47,400 |
| 2015/12/09 | 1,430 | 1,457.5 | 1,420 | 1,450 | +11 | +0.8% | 76,800 |
| 2015/12/08 | 1,435 | 1,452.5 | 1,392 | 1,439 | -11 | -0.8% | 126,000 |
| 2015/12/07 | 1,440 | 1,485 | 1,440 | 1,450 | ±0 | ±0% | 103,600 |
| 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 |
2351～
2400
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 | 203,300円 | +29.8% | +12.4% | 5.51% | 7.31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 | 309,000円 | +31.1% | +25.7% | 0.58% | 22.43倍 | 3.65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 | 147,300円 | +17.4% | +20.9% | 2.58% | 7.69倍 | 1.01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 | 152,000円 | +0.4% | +9.7% | 2.96% | 11.74倍 | 3.24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 | 127,400円 | +43.8% | +16.2% | 5.81% | 6.97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
