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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,405 | 1,475 | 1,401 | 1,455 | +53 | +3.8% | 222,300 |
| 2024/03/15 | 1,401 | 1,405 | 1,376 | 1,402 | -1 | -0.1% | 123,300 |
| 2024/03/14 | 1,381 | 1,410 | 1,367 | 1,403 | +29 | +2.1% | 152,100 |
| 2024/03/13 | 1,371 | 1,385 | 1,352 | 1,374 | +14 | +1% | 102,700 |
| 2024/03/12 | 1,320 | 1,360 | 1,308 | 1,360 | +39 | +3% | 119,300 |
| 2024/03/11 | 1,340 | 1,362 | 1,298 | 1,321 | -21 | -1.6% | 225,300 |
| 2024/03/08 | 1,366 | 1,382 | 1,340 | 1,342 | -24 | -1.8% | 160,800 |
| 2024/03/07 | 1,438 | 1,449 | 1,365 | 1,366 | -72 | -5% | 202,500 |
| 2024/03/06 | 1,400 | 1,451 | 1,400 | 1,438 | +27 | +1.9% | 166,000 |
| 2024/03/05 | 1,386 | 1,413 | 1,382 | 1,411 | +22 | +1.6% | 162,100 |
| 2024/03/04 | 1,391 | 1,404 | 1,380 | 1,389 | -5 | -0.4% | 94,700 |
| 2024/03/01 | 1,401 | 1,412 | 1,377 | 1,394 | -5 | -0.4% | 115,800 |
| 2024/02/29 | 1,399 | 1,407 | 1,376 | 1,399 | +7 | +0.5% | 118,200 |
| 2024/02/28 | 1,413 | 1,418 | 1,390 | 1,392 | -28 | -2% | 180,800 |
| 2024/02/27 | 1,403 | 1,441 | 1,401 | 1,420 | +17 | +1.2% | 151,900 |
| 2024/02/26 | 1,399 | 1,423 | 1,394 | 1,403 | +17 | +1.2% | 163,500 |
| 2024/02/22 | 1,394 | 1,408 | 1,369 | 1,386 | +22 | +1.6% | 157,500 |
| 2024/02/21 | 1,381 | 1,395 | 1,358 | 1,364 | -31 | -2.2% | 129,500 |
| 2024/02/20 | 1,436 | 1,451 | 1,393 | 1,395 | -28 | -2% | 178,800 |
| 2024/02/19 | 1,385 | 1,423 | 1,369 | 1,423 | +27 | +1.9% | 262,300 |
| 2024/02/16 | 1,401 | 1,444 | 1,375 | 1,396 | -35 | -2.4% | 607,200 |
| 2024/02/15 | 1,300 | 1,431 | 1,290 | 1,431 | +300 | +26.5% | 1,624,100 |
| 2024/02/14 | 1,141 | 1,151 | 1,120 | 1,131 | -29 | -2.5% | 231,300 |
| 2024/02/13 | 1,140 | 1,160 | 1,132 | 1,160 | +31 | +2.7% | 114,800 |
| 2024/02/09 | 1,137 | 1,159 | 1,129 | 1,129 | -4 | -0.4% | 84,000 |
| 2024/02/08 | 1,154 | 1,159 | 1,130 | 1,133 | -18 | -1.6% | 87,800 |
| 2024/02/07 | 1,144 | 1,165 | 1,132 | 1,151 | +4 | +0.3% | 122,400 |
| 2024/02/06 | 1,180 | 1,183 | 1,140 | 1,147 | -46 | -3.9% | 141,400 |
| 2024/02/05 | 1,174 | 1,207 | 1,147 | 1,193 | +25 | +2.1% | 205,700 |
| 2024/02/02 | 1,174 | 1,183 | 1,166 | 1,168 | +10 | +0.9% | 96,300 |
| 2024/02/01 | 1,178 | 1,183 | 1,158 | 1,158 | -20 | -1.7% | 102,000 |
| 2024/01/31 | 1,167 | 1,185 | 1,161 | 1,178 | +9 | +0.8% | 107,100 |
| 2024/01/30 | 1,170 | 1,180 | 1,153 | 1,169 | -4 | -0.3% | 199,800 |
| 2024/01/29 | 1,105 | 1,183 | 1,105 | 1,173 | +70 | +6.3% | 326,700 |
| 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 |
351～
400
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
