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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,104 | 2,155 | 2,069 | 2,153 | +83 | +4% | 232,400 |
| 2024/11/20 | 2,025 | 2,077 | 2,025 | 2,070 | +62 | +3.1% | 178,300 |
| 2024/11/19 | 1,941 | 2,033 | 1,936 | 2,008 | +60 | +3.1% | 194,300 |
| 2024/11/18 | 1,928 | 1,981 | 1,928 | 1,948 | +20 | +1% | 112,700 |
| 2024/11/15 | 1,912 | 1,955 | 1,886 | 1,928 | +16 | +0.8% | 163,100 |
| 2024/11/14 | 1,929 | 1,945 | 1,892 | 1,912 | -3 | -0.2% | 171,500 |
| 2024/11/13 | 1,906 | 1,939 | 1,898 | 1,915 | -1 | -0.1% | 180,000 |
| 2024/11/12 | 1,860 | 1,918 | 1,860 | 1,916 | +71 | +3.8% | 184,000 |
| 2024/11/11 | 1,859 | 1,872 | 1,830 | 1,845 | -19 | -1% | 138,000 |
| 2024/11/08 | 1,850 | 1,868 | 1,842 | 1,864 | +12 | +0.6% | 108,000 |
| 2024/11/07 | 1,820 | 1,859 | 1,802 | 1,852 | +57 | +3.2% | 180,000 |
| 2024/11/06 | 1,760 | 1,833 | 1,755 | 1,795 | +13 | +0.7% | 413,700 |
| 2024/11/05 | 1,586 | 1,789 | 1,564 | 1,782 | +222 | +14.2% | 614,400 |
| 2024/11/01 | 1,548 | 1,574 | 1,545 | 1,560 | -15 | -1% | 64,700 |
| 2024/10/31 | 1,573 | 1,588 | 1,550 | 1,575 | +5 | +0.3% | 63,800 |
| 2024/10/30 | 1,575 | 1,606 | 1,567 | 1,570 | -5 | -0.3% | 319,500 |
| 2024/10/29 | 1,585 | 1,594 | 1,561 | 1,575 | +21 | +1.4% | 57,800 |
| 2024/10/28 | 1,531 | 1,562 | 1,522 | 1,554 | +18 | +1.2% | 95,800 |
| 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 |
1～
50
件表示中 / 2551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 | 215,800円 | +18.6% | +55.5% | 4.26% | 9.35倍 | 1.70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 | 251,000円 | +31.1% | +40.7% | 2.79% | 6.01倍 | 1.96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 |
| ＴＫＰ | 124,900円 | +69.7% | +83.8% | 0.00% | 9.51倍 | 1.21倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| 三交ＧＨＤ | 48,300円 | +3.9% | -0.5% | 2.90% | 9.31倍 | 0.78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 |
| エリアリンク | 204,300円 | +8.6% | +11.4% | 2.10% | 16.85倍 | 2.02倍 |
|
柱のストレージ（収納トランクやコンテナ）運用でストック型ビジネス展開。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
