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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,558 | 1,570 | 1,523 | 1,536 | -6 | -0.4% | 79,800 |
| 2024/10/24 | 1,532 | 1,552 | 1,523 | 1,542 | -28 | -1.8% | 87,400 |
| 2024/10/23 | 1,593 | 1,603 | 1,563 | 1,570 | -34 | -2.1% | 87,100 |
| 2024/10/22 | 1,632 | 1,632 | 1,590 | 1,604 | -27 | -1.7% | 114,900 |
| 2024/10/21 | 1,652 | 1,680 | 1,631 | 1,631 | -25 | -1.5% | 62,000 |
| 2024/10/18 | 1,682 | 1,694 | 1,653 | 1,656 | -26 | -1.5% | 69,200 |
| 2024/10/17 | 1,681 | 1,704 | 1,676 | 1,682 | +14 | +0.8% | 67,200 |
| 2024/10/16 | 1,610 | 1,676 | 1,605 | 1,668 | +39 | +2.4% | 118,400 |
| 2024/10/15 | 1,680 | 1,687 | 1,628 | 1,629 | -41 | -2.5% | 124,500 |
| 2024/10/11 | 1,665 | 1,687 | 1,651 | 1,670 | +11 | +0.7% | 72,500 |
| 2024/10/10 | 1,676 | 1,688 | 1,658 | 1,659 | -26 | -1.5% | 90,400 |
| 2024/10/09 | 1,711 | 1,721 | 1,661 | 1,685 | -22 | -1.3% | 152,200 |
| 2024/10/08 | 1,727 | 1,742 | 1,699 | 1,707 | -37 | -2.1% | 90,500 |
| 2024/10/07 | 1,720 | 1,763 | 1,697 | 1,744 | +43 | +2.5% | 137,600 |
| 2024/10/04 | 1,705 | 1,724 | 1,699 | 1,701 | -7 | -0.4% | 93,000 |
| 2024/10/03 | 1,713 | 1,722 | 1,691 | 1,708 | +22 | +1.3% | 105,400 |
| 2024/10/02 | 1,679 | 1,710 | 1,668 | 1,686 | -10 | -0.6% | 107,900 |
| 2024/10/01 | 1,641 | 1,703 | 1,641 | 1,696 | +71 | +4.4% | 138,400 |
| 2024/09/30 | 1,635 | 1,655 | 1,609 | 1,625 | -50 | -3% | 177,200 |
| 2024/09/27 | 1,598 | 1,682 | 1,584 | 1,675 | +92 | +5.8% | 272,900 |
| 2024/09/26 | 1,542 | 1,583 | 1,539 | 1,583 | +47 | +3.1% | 119,900 |
| 2024/09/25 | 1,534 | 1,536 | 1,504 | 1,536 | +2 | +0.1% | 76,300 |
| 2024/09/24 | 1,568 | 1,568 | 1,517 | 1,534 | -27 | -1.7% | 120,800 |
| 2024/09/20 | 1,544 | 1,567 | 1,536 | 1,561 | +25 | +1.6% | 183,100 |
| 2024/09/19 | 1,510 | 1,541 | 1,510 | 1,536 | +34 | +2.3% | 78,500 |
| 2024/09/18 | 1,515 | 1,535 | 1,498 | 1,502 | -5 | -0.3% | 93,100 |
| 2024/09/17 | 1,518 | 1,537 | 1,484 | 1,507 | +8 | +0.5% | 120,900 |
| 2024/09/13 | 1,490 | 1,510 | 1,485 | 1,499 | +3 | +0.2% | 70,900 |
| 2024/09/12 | 1,495 | 1,507 | 1,482 | 1,496 | +38 | +2.6% | 98,400 |
| 2024/09/11 | 1,480 | 1,494 | 1,433 | 1,458 | -27 | -1.8% | 82,500 |
| 2024/09/10 | 1,486 | 1,501 | 1,472 | 1,485 | +11 | +0.7% | 118,500 |
| 2024/09/09 | 1,413 | 1,483 | 1,413 | 1,474 | +31 | +2.1% | 109,800 |
| 2024/09/06 | 1,438 | 1,445 | 1,423 | 1,443 | +7 | +0.5% | 73,200 |
| 2024/09/05 | 1,415 | 1,454 | 1,410 | 1,436 | +13 | +0.9% | 105,600 |
| 2024/09/04 | 1,464 | 1,465 | 1,415 | 1,423 | -96 | -6.3% | 194,500 |
| 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 |
201～
250
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
