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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,110 | 1,117 | 1,097 | 1,103 | -4 | -0.4% | 98,900 |
| 2024/01/25 | 1,102 | 1,116 | 1,096 | 1,107 | +1 | +0.1% | 149,500 |
| 2024/01/24 | 1,112 | 1,126 | 1,106 | 1,106 | -22 | -2% | 176,500 |
| 2024/01/23 | 1,151 | 1,151 | 1,118 | 1,128 | -23 | -2% | 200,800 |
| 2024/01/22 | 1,116 | 1,153 | 1,114 | 1,151 | +40 | +3.6% | 252,000 |
| 2024/01/19 | 1,102 | 1,114 | 1,088 | 1,111 | +13 | +1.2% | 113,300 |
| 2024/01/18 | 1,100 | 1,104 | 1,092 | 1,098 | -3 | -0.3% | 80,100 |
| 2024/01/17 | 1,115 | 1,149 | 1,101 | 1,101 | -15 | -1.3% | 249,700 |
| 2024/01/16 | 1,130 | 1,130 | 1,113 | 1,116 | -20 | -1.8% | 165,500 |
| 2024/01/15 | 1,071 | 1,137 | 1,071 | 1,136 | +66 | +6.2% | 227,700 |
| 2024/01/12 | 1,100 | 1,100 | 1,058 | 1,070 | -37 | -3.3% | 292,400 |
| 2024/01/11 | 1,133 | 1,152 | 1,107 | 1,107 | -18 | -1.6% | 247,800 |
| 2024/01/10 | 1,129 | 1,143 | 1,119 | 1,125 | -4 | -0.4% | 135,000 |
| 2024/01/09 | 1,129 | 1,138 | 1,119 | 1,129 | +12 | +1.1% | 162,600 |
| 2024/01/05 | 1,107 | 1,134 | 1,106 | 1,117 | +21 | +1.9% | 202,800 |
| 2024/01/04 | 1,070 | 1,102 | 1,062 | 1,096 | +14 | +1.3% | 223,100 |
| 2023/12/29 | 1,091 | 1,108 | 1,047 | 1,082 | -31 | -2.8% | 471,100 |
| 2023/12/28 | 1,100 | 1,126 | 1,081 | 1,113 | -48 | -4.1% | 498,700 |
| 2023/12/27 | 1,140 | 1,168 | 1,125 | 1,161 | +21 | +1.8% | 480,300 |
| 2023/12/26 | 1,188 | 1,191 | 1,133 | 1,140 | -36 | -3.1% | 384,800 |
| 2023/12/25 | 1,195 | 1,198 | 1,171 | 1,176 | -8 | -0.7% | 232,100 |
| 2023/12/22 | 1,195 | 1,217 | 1,183 | 1,184 | -10 | -0.8% | 194,800 |
| 2023/12/21 | 1,184 | 1,199 | 1,176 | 1,194 | -3 | -0.3% | 167,000 |
| 2023/12/20 | 1,190 | 1,215 | 1,183 | 1,197 | +14 | +1.2% | 213,500 |
| 2023/12/19 | 1,162 | 1,189 | 1,158 | 1,183 | +24 | +2.1% | 177,300 |
| 2023/12/18 | 1,158 | 1,166 | 1,138 | 1,159 | -18 | -1.5% | 183,100 |
| 2023/12/15 | 1,155 | 1,184 | 1,155 | 1,177 | +14 | +1.2% | 173,800 |
| 2023/12/14 | 1,181 | 1,187 | 1,150 | 1,163 | -15 | -1.3% | 172,100 |
| 2023/12/13 | 1,170 | 1,193 | 1,164 | 1,178 | +16 | +1.4% | 183,000 |
| 2023/12/12 | 1,163 | 1,174 | 1,155 | 1,162 | +4 | +0.3% | 149,700 |
| 2023/12/11 | 1,179 | 1,184 | 1,144 | 1,158 | +18 | +1.6% | 211,400 |
| 2023/12/08 | 1,215 | 1,222 | 1,138 | 1,140 | -91 | -7.4% | 544,900 |
| 2023/12/07 | 1,237 | 1,244 | 1,229 | 1,231 | -15 | -1.2% | 109,900 |
| 2023/12/06 | 1,224 | 1,246 | 1,224 | 1,246 | +25 | +2% | 92,900 |
| 2023/12/05 | 1,252 | 1,263 | 1,221 | 1,221 | -27 | -2.2% | 205,000 |
| 2023/12/04 | 1,234 | 1,254 | 1,232 | 1,248 | +17 | +1.4% | 123,900 |
| 2023/12/01 | 1,239 | 1,239 | 1,220 | 1,231 | -7 | -0.6% | 146,700 |
| 2023/11/30 | 1,250 | 1,250 | 1,191 | 1,238 | -27 | -2.1% | 431,900 |
| 2023/11/29 | 1,287 | 1,295 | 1,257 | 1,265 | -30 | -2.3% | 176,200 |
| 2023/11/28 | 1,299 | 1,311 | 1,284 | 1,295 | +2 | +0.2% | 138,600 |
| 2023/11/27 | 1,281 | 1,315 | 1,281 | 1,293 | +28 | +2.2% | 239,500 |
| 2023/11/24 | 1,255 | 1,269 | 1,246 | 1,265 | +23 | +1.9% | 106,200 |
| 2023/11/22 | 1,226 | 1,258 | 1,222 | 1,242 | +6 | +0.5% | 98,600 |
| 2023/11/21 | 1,230 | 1,238 | 1,217 | 1,236 | +12 | +1% | 94,600 |
| 2023/11/20 | 1,248 | 1,271 | 1,224 | 1,224 | -22 | -1.8% | 213,100 |
| 2023/11/17 | 1,202 | 1,261 | 1,202 | 1,246 | +38 | +3.1% | 284,500 |
| 2023/11/16 | 1,195 | 1,216 | 1,181 | 1,208 | +13 | +1.1% | 154,100 |
| 2023/11/15 | 1,137 | 1,215 | 1,126 | 1,195 | +55 | +4.8% | 364,200 |
| 2023/11/14 | 1,160 | 1,160 | 1,137 | 1,140 | -29 | -2.5% | 186,000 |
| 2023/11/13 | 1,168 | 1,177 | 1,148 | 1,169 | +1 | +0.1% | 165,600 |
351～
400
件表示中 / 2699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 | 190,800円 | +29.8% | +12.4% | 5.87% | 6.86倍 | 1.39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 |
| ＬＡＨＤ | 620,000円 | +14.1% | +8.1% | 5.32% | 9.21倍 | 2.62倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| 地 主 | 219,100円 | +22.7% | -3.2% | 4.56% | 7.43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% | 6.89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 | 132,500円 | +17.4% | +20.9% | 2.87% | 6.91倍 | 0.91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
