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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,470 | 1,519 | 1,465 | 1,519 | +55 | +3.8% | 130,100 |
| 2024/09/02 | 1,518 | 1,531 | 1,446 | 1,464 | -26 | -1.7% | 128,200 |
| 2024/08/30 | 1,457 | 1,495 | 1,444 | 1,490 | +30 | +2.1% | 201,500 |
| 2024/08/29 | 1,396 | 1,466 | 1,393 | 1,460 | +64 | +4.6% | 198,400 |
| 2024/08/28 | 1,415 | 1,420 | 1,388 | 1,396 | -34 | -2.4% | 117,300 |
| 2024/08/27 | 1,387 | 1,457 | 1,387 | 1,430 | +97 | +7.3% | 359,100 |
| 2024/08/26 | 1,368 | 1,378 | 1,330 | 1,333 | -23 | -1.7% | 95,600 |
| 2024/08/23 | 1,353 | 1,366 | 1,348 | 1,356 | ±0 | ±0% | 57,700 |
| 2024/08/22 | 1,343 | 1,362 | 1,328 | 1,356 | +43 | +3.3% | 104,000 |
| 2024/08/21 | 1,327 | 1,330 | 1,311 | 1,313 | -29 | -2.2% | 59,000 |
| 2024/08/20 | 1,338 | 1,359 | 1,333 | 1,342 | +14 | +1.1% | 93,800 |
| 2024/08/19 | 1,343 | 1,370 | 1,328 | 1,328 | -2 | -0.2% | 158,900 |
| 2024/08/16 | 1,319 | 1,343 | 1,319 | 1,330 | +24 | +1.8% | 110,000 |
| 2024/08/15 | 1,310 | 1,322 | 1,295 | 1,306 | -2 | -0.2% | 78,400 |
| 2024/08/14 | 1,325 | 1,328 | 1,292 | 1,308 | -2 | -0.2% | 126,100 |
| 2024/08/13 | 1,340 | 1,349 | 1,285 | 1,310 | +131 | +11.1% | 301,300 |
| 2024/08/09 | 1,176 | 1,187 | 1,135 | 1,179 | +24 | +2.1% | 146,700 |
| 2024/08/08 | 1,170 | 1,188 | 1,150 | 1,155 | -31 | -2.6% | 135,500 |
| 2024/08/07 | 1,157 | 1,210 | 1,151 | 1,186 | +4 | +0.3% | 168,100 |
| 2024/08/06 | 1,119 | 1,184 | 1,102 | 1,182 | +153 | +14.9% | 193,000 |
| 2024/08/05 | 1,079 | 1,117 | 1,000 | 1,029 | -123 | -10.7% | 409,900 |
| 2024/08/02 | 1,176 | 1,184 | 1,148 | 1,152 | -86 | -6.9% | 263,600 |
| 2024/08/01 | 1,315 | 1,316 | 1,230 | 1,238 | -85 | -6.4% | 209,200 |
| 2024/07/31 | 1,295 | 1,323 | 1,288 | 1,323 | +15 | +1.1% | 59,100 |
| 2024/07/30 | 1,324 | 1,324 | 1,297 | 1,308 | -23 | -1.7% | 144,800 |
| 2024/07/29 | 1,309 | 1,332 | 1,302 | 1,331 | +35 | +2.7% | 73,300 |
| 2024/07/26 | 1,286 | 1,309 | 1,276 | 1,296 | +14 | +1.1% | 78,900 |
| 2024/07/25 | 1,300 | 1,300 | 1,262 | 1,282 | -32 | -2.4% | 191,100 |
| 2024/07/24 | 1,333 | 1,334 | 1,313 | 1,314 | -31 | -2.3% | 73,000 |
| 2024/07/23 | 1,338 | 1,354 | 1,330 | 1,345 | +13 | +1% | 44,700 |
| 2024/07/22 | 1,352 | 1,362 | 1,328 | 1,332 | -18 | -1.3% | 64,100 |
| 2024/07/19 | 1,355 | 1,369 | 1,349 | 1,350 | -16 | -1.2% | 74,900 |
| 2024/07/18 | 1,370 | 1,379 | 1,363 | 1,366 | -11 | -0.8% | 53,800 |
| 2024/07/17 | 1,375 | 1,398 | 1,375 | 1,377 | +14 | +1% | 65,800 |
| 2024/07/16 | 1,362 | 1,385 | 1,361 | 1,363 | +9 | +0.7% | 84,300 |
| 2024/07/12 | 1,330 | 1,365 | 1,326 | 1,354 | +20 | +1.5% | 117,300 |
| 2024/07/11 | 1,330 | 1,345 | 1,325 | 1,334 | +14 | +1.1% | 72,900 |
| 2024/07/10 | 1,307 | 1,320 | 1,304 | 1,320 | +13 | +1% | 76,200 |
| 2024/07/09 | 1,325 | 1,331 | 1,293 | 1,307 | -18 | -1.4% | 134,200 |
| 2024/07/08 | 1,318 | 1,343 | 1,315 | 1,325 | +15 | +1.1% | 124,900 |
| 2024/07/05 | 1,330 | 1,330 | 1,307 | 1,310 | -24 | -1.8% | 118,100 |
| 2024/07/04 | 1,335 | 1,344 | 1,325 | 1,334 | +2 | +0.2% | 102,800 |
| 2024/07/03 | 1,328 | 1,347 | 1,320 | 1,332 | +17 | +1.3% | 89,100 |
| 2024/07/02 | 1,321 | 1,330 | 1,310 | 1,315 | -2 | -0.2% | 116,100 |
| 2024/07/01 | 1,284 | 1,319 | 1,283 | 1,317 | +46 | +3.6% | 147,000 |
| 2024/06/28 | 1,264 | 1,273 | 1,263 | 1,271 | +12 | +1% | 79,400 |
| 2024/06/27 | 1,249 | 1,266 | 1,248 | 1,259 | +2 | +0.2% | 84,900 |
| 2024/06/26 | 1,269 | 1,269 | 1,250 | 1,257 | +5 | +0.4% | 94,100 |
| 2024/06/25 | 1,243 | 1,267 | 1,238 | 1,252 | +20 | +1.6% | 109,200 |
| 2024/06/24 | 1,244 | 1,244 | 1,226 | 1,232 | ±0 | ±0% | 67,200 |
201～
250
件表示中 / 2698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 | 190,500円 | +29.8% | +12.4% | 5.88% | 6.84倍 | 1.46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 |
| 宮越ＨＤ | 129,800円 | -38.8% | -56.5% | 0.00% | 305.42倍 | 1.89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 |
| 地 主 | 218,600円 | +22.7% | -3.2% | 4.57% | 7.41倍 | 1.02倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| フージャース | 125,900円 | +43.8% | +16.2% | 5.88% | 6.88倍 | 1.06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 |
| コスモスイニシア | 132,000円 | +17.4% | +20.9% | 2.88% | 6.89倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
