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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 1,301 | 1,399 | 1,301 | 1,372.5 | +67.5 | +5.2% | 329,600 |
| 2015/04/21 | 1,316 | 1,332.5 | 1,255 | 1,305 | +11.5 | +0.9% | 202,200 |
| 2015/04/20 | 1,313.5 | 1,385 | 1,289 | 1,293.5 | -42 | -3.1% | 270,800 |
| 2015/04/17 | 1,400 | 1,438.5 | 1,335.5 | 1,335.5 | -44.5 | -3.2% | 389,000 |
| 2015/04/16 | 1,490 | 1,525 | 1,367.5 | 1,380 | -145 | -9.5% | 542,400 |
| 2015/04/15 | 1,455 | 1,532.5 | 1,454 | 1,525 | +82.5 | +5.7% | 480,800 |
| 2015/04/14 | 1,416.5 | 1,450 | 1,372 | 1,442.5 | +26 | +1.8% | 290,800 |
| 2015/04/13 | 1,315 | 1,420 | 1,277.5 | 1,416.5 | +111.5 | +8.5% | 308,800 |
| 2015/04/10 | 1,300 | 1,330 | 1,260.5 | 1,305 | -10 | -0.8% | 339,200 |
| 2015/04/09 | 1,371 | 1,473.5 | 1,306.5 | 1,315 | -31 | -2.3% | 523,400 |
| 2015/04/08 | 1,335 | 1,369 | 1,335 | 1,346 | +15.5 | +1.2% | 192,200 |
| 2015/04/07 | 1,306 | 1,372.5 | 1,289.5 | 1,330.5 | -0.5 | ±0% | 257,800 |
| 2015/04/06 | 1,299 | 1,414 | 1,283.5 | 1,331 | +8 | +0.6% | 466,000 |
| 2015/04/03 | 1,174 | 1,387.5 | 1,172.5 | 1,323 | +183 | +16.1% | 1,267,400 |
| 2015/04/02 | 1,152.5 | 1,175 | 1,127.5 | 1,140 | -37 | -3.1% | 297,800 |
| 2015/04/01 | 1,080 | 1,195 | 1,080 | 1,177 | +92 | +8.5% | 640,400 |
| 2015/03/31 | 1,080 | 1,105.5 | 1,072.5 | 1,085 | +30 | +2.8% | 510,400 |
| 2015/03/30 | 1,000 | 1,057.5 | 1,000 | 1,055 | +70.5 | +7.2% | 536,800 |
| 2015/03/27 | 962.5 | 994 | 962.5 | 984.5 | +20.5 | +2.1% | 196,800 |
| 2015/03/26 | 962.5 | 975 | 962.5 | 964 | -11 | -1.1% | 87,000 |
| 2015/03/25 | 961.5 | 980 | 961.5 | 975 | +1.5 | +0.2% | 87,400 |
| 2015/03/24 | 970 | 985.5 | 959.5 | 973.5 | +0.5 | +0.1% | 162,800 |
| 2015/03/23 | 1,010 | 1,013.5 | 972.5 | 973 | -28.5 | -2.8% | 193,000 |
| 2015/03/20 | 968 | 1,005 | 954 | 1,001.5 | +26.5 | +2.7% | 262,200 |
| 2015/03/19 | 978 | 995 | 967.5 | 975 | -20.5 | -2.1% | 154,800 |
| 2015/03/18 | 1,016.5 | 1,020 | 986 | 995.5 | -28 | -2.7% | 187,000 |
| 2015/03/17 | 1,042 | 1,043 | 1,012.5 | 1,023.5 | -12.5 | -1.2% | 163,000 |
| 2015/03/16 | 1,071.5 | 1,074.5 | 1,025.5 | 1,036 | +5.5 | +0.5% | 328,000 |
| 2015/03/13 | 984.5 | 1,038 | 980.5 | 1,030.5 | +69 | +7.2% | 460,600 |
| 2015/03/12 | 964.5 | 973 | 954 | 961.5 | -2 | -0.2% | 96,200 |
| 2015/03/11 | 935.5 | 972 | 935.5 | 963.5 | +3 | +0.3% | 127,600 |
| 2015/03/10 | 998 | 998 | 945 | 960.5 | -21 | -2.1% | 292,200 |
| 2015/03/09 | 995 | 1,015 | 967.5 | 981.5 | -19.5 | -1.9% | 346,000 |
| 2015/03/06 | 965 | 1,002.5 | 950 | 1,001 | +36 | +3.7% | 267,400 |
| 2015/03/05 | 940 | 975 | 925.5 | 965 | +34.5 | +3.7% | 203,000 |
| 2015/03/04 | 949.5 | 949.5 | 901 | 930.5 | -13.5 | -1.4% | 368,200 |
| 2015/03/03 | 983.5 | 984 | 937.5 | 944 | -29 | -3% | 187,400 |
| 2015/03/02 | 991 | 998 | 967.5 | 973 | -32 | -3.2% | 280,000 |
| 2015/02/27 | 1,027.5 | 1,027.5 | 1,000.5 | 1,005 | -25.5 | -2.5% | 271,800 |
| 2015/02/26 | 1,041 | 1,069.5 | 1,025.5 | 1,030.5 | +5 | +0.5% | 229,000 |
| 2015/02/25 | 1,042.5 | 1,053 | 1,022 | 1,025.5 | -28 | -2.7% | 218,600 |
| 2015/02/24 | 1,063 | 1,071 | 1,043 | 1,053.5 | -4.5 | -0.4% | 157,000 |
| 2015/02/23 | 1,093 | 1,100 | 1,055.5 | 1,058 | -34.5 | -3.2% | 123,000 |
| 2015/02/20 | 1,090.5 | 1,104 | 1,059.5 | 1,092.5 | +2.5 | +0.2% | 177,200 |
| 2015/02/19 | 1,098.5 | 1,108.5 | 1,085.5 | 1,090 | -16.5 | -1.5% | 146,600 |
| 2015/02/18 | 1,125 | 1,130 | 1,090 | 1,106.5 | -6.5 | -0.6% | 127,600 |
| 2015/02/17 | 1,107.5 | 1,136.5 | 1,050.5 | 1,113 | +16 | +1.5% | 304,000 |
| 2015/02/16 | 1,055.5 | 1,110.5 | 1,032.5 | 1,097 | +69 | +6.7% | 604,400 |
| 2015/02/13 | 1,000 | 1,039.5 | 995 | 1,028 | +60.5 | +6.3% | 324,400 |
| 2015/02/12 | 938.5 | 967.5 | 936.5 | 967.5 | +9 | +0.9% | 112,200 |
2451～
2500
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 | 217,400円 | +29.8% | +12.4% | 5.15% | 7.82倍 | 1.59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 | 257,900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
