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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 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 |
| 2015/09/17 | 1,330 | 1,374.5 | 1,307 | 1,363 | +23 | +1.7% | 91,800 |
| 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 |
2401～
2450
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
