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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,430 | 1,439 | 1,363 | 1,399 | -63.5 | -4.3% | 165,000 |
| 2015/08/10 | 1,390 | 1,463 | 1,375.5 | 1,462.5 | +66 | +4.7% | 195,200 |
| 2015/08/07 | 1,394 | 1,400 | 1,356.5 | 1,396.5 | +41.5 | +3.1% | 345,400 |
| 2015/08/06 | 1,330 | 1,362.5 | 1,305 | 1,355 | +47 | +3.6% | 222,800 |
| 2015/08/05 | 1,271.5 | 1,315 | 1,270.5 | 1,308 | +33 | +2.6% | 140,200 |
| 2015/08/04 | 1,290 | 1,293.5 | 1,266.5 | 1,275 | -19.5 | -1.5% | 78,400 |
| 2015/08/03 | 1,257.5 | 1,297.5 | 1,212.5 | 1,294.5 | +37 | +2.9% | 165,600 |
| 2015/07/31 | 1,167.5 | 1,258.5 | 1,163 | 1,257.5 | +93.5 | +8% | 176,000 |
| 2015/07/30 | 1,169 | 1,169.5 | 1,145 | 1,164 | +15.5 | +1.3% | 65,000 |
| 2015/07/29 | 1,135 | 1,158.5 | 1,135 | 1,148.5 | -4 | -0.3% | 33,600 |
| 2015/07/28 | 1,120.5 | 1,155 | 1,118 | 1,152.5 | -4.5 | -0.4% | 56,000 |
| 2015/07/27 | 1,175 | 1,184.5 | 1,141 | 1,157 | -25 | -2.1% | 50,000 |
| 2015/07/24 | 1,160 | 1,193 | 1,152.5 | 1,182 | +13 | +1.1% | 55,800 |
| 2015/07/23 | 1,187.5 | 1,207.5 | 1,150 | 1,169 | -11.5 | -1% | 69,800 |
| 2015/07/22 | 1,193.5 | 1,193.5 | 1,169.5 | 1,180.5 | -13 | -1.1% | 37,600 |
| 2015/07/21 | 1,200 | 1,206 | 1,165.5 | 1,193.5 | +33 | +2.8% | 93,400 |
| 2015/07/17 | 1,163 | 1,174 | 1,160.5 | 1,160.5 | -13 | -1.1% | 59,000 |
| 2015/07/16 | 1,167.5 | 1,181.5 | 1,165.5 | 1,173.5 | +3.5 | +0.3% | 49,400 |
| 2015/07/15 | 1,205 | 1,209.5 | 1,170 | 1,170 | -27 | -2.3% | 68,000 |
| 2015/07/14 | 1,190 | 1,204.5 | 1,176.5 | 1,197 | +26.5 | +2.3% | 59,800 |
| 2015/07/13 | 1,127.5 | 1,185 | 1,127.5 | 1,170.5 | +20.5 | +1.8% | 119,200 |
| 2015/07/10 | 1,150 | 1,176 | 1,130.5 | 1,150 | -2.5 | -0.2% | 133,600 |
| 2015/07/09 | 1,084 | 1,160 | 1,028.5 | 1,152.5 | -48.5 | -4% | 195,400 |
| 2015/07/08 | 1,251.5 | 1,251.5 | 1,181.5 | 1,201 | -50.5 | -4% | 113,400 |
| 2015/07/07 | 1,257.5 | 1,265 | 1,230 | 1,251.5 | +12.5 | +1% | 60,800 |
| 2015/07/06 | 1,250 | 1,273 | 1,225 | 1,239 | -23 | -1.8% | 98,000 |
| 2015/07/03 | 1,280 | 1,280 | 1,251.5 | 1,262 | -22.5 | -1.8% | 66,600 |
| 2015/07/02 | 1,284 | 1,290 | 1,267.5 | 1,284.5 | -4 | -0.3% | 89,200 |
| 2015/07/01 | 1,258 | 1,294 | 1,240 | 1,288.5 | +30.5 | +2.4% | 68,800 |
| 2015/06/30 | 1,225 | 1,262 | 1,215 | 1,258 | +40 | +3.3% | 94,000 |
| 2015/06/29 | 1,225 | 1,255 | 1,215 | 1,218 | -64.5 | -5% | 107,000 |
| 2015/06/26 | 1,291 | 1,299 | 1,270.5 | 1,282.5 | -25 | -1.9% | 76,400 |
| 2015/06/25 | 1,260 | 1,312.5 | 1,257.5 | 1,307.5 | +40.5 | +3.2% | 136,400 |
| 2015/06/24 | 1,253 | 1,268 | 1,252.5 | 1,267 | +14 | +1.1% | 101,600 |
| 2015/06/23 | 1,274 | 1,274.5 | 1,240 | 1,253 | -4.5 | -0.4% | 121,000 |
| 2015/06/22 | 1,262.5 | 1,262.5 | 1,250 | 1,257.5 | -6.5 | -0.5% | 56,200 |
| 2015/06/19 | 1,260 | 1,266 | 1,253.5 | 1,264 | +7 | +0.6% | 54,400 |
| 2015/06/18 | 1,263.5 | 1,281 | 1,249 | 1,257 | +5.5 | +0.4% | 85,400 |
| 2015/06/17 | 1,265.5 | 1,266.5 | 1,241 | 1,251.5 | -27 | -2.1% | 101,400 |
| 2015/06/16 | 1,295 | 1,304.5 | 1,272.5 | 1,278.5 | -30 | -2.3% | 106,600 |
| 2015/06/15 | 1,310 | 1,317 | 1,296 | 1,308.5 | -31.5 | -2.4% | 73,200 |
| 2015/06/12 | 1,320 | 1,340 | 1,307.5 | 1,340 | +35 | +2.7% | 105,200 |
| 2015/06/11 | 1,300 | 1,315.5 | 1,292.5 | 1,305 | +24.5 | +1.9% | 68,800 |
| 2015/06/10 | 1,279 | 1,306 | 1,275.5 | 1,280.5 | -9.5 | -0.7% | 67,600 |
| 2015/06/09 | 1,325 | 1,339.5 | 1,282.5 | 1,290 | -55 | -4.1% | 155,000 |
| 2015/06/08 | 1,305 | 1,346 | 1,305 | 1,345 | +39 | +3% | 71,200 |
| 2015/06/05 | 1,312 | 1,320 | 1,305 | 1,306 | -18 | -1.4% | 38,800 |
| 2015/06/04 | 1,300 | 1,350 | 1,299.5 | 1,324 | +23 | +1.8% | 62,800 |
| 2015/06/03 | 1,313 | 1,318.5 | 1,294 | 1,301 | -11.5 | -0.9% | 79,600 |
| 2015/06/02 | 1,325 | 1,325 | 1,305.5 | 1,312.5 | -11.5 | -0.9% | 40,800 |
2451～
2500
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
