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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 468 | 470 | 468 | 468 | -2 | -0.4% | 9,100 |
| 2022/11/09 | 469 | 470 | 467 | 470 | +2 | +0.4% | 6,700 |
| 2022/11/08 | 466 | 469 | 465 | 468 | +4 | +0.9% | 19,700 |
| 2022/11/07 | 465 | 465 | 461 | 464 | +2 | +0.4% | 25,000 |
| 2022/11/04 | 465 | 469 | 462 | 462 | -8 | -1.7% | 27,800 |
| 2022/11/02 | 468 | 470 | 467 | 470 | +4 | +0.9% | 10,000 |
| 2022/11/01 | 471 | 471 | 465 | 466 | -4 | -0.9% | 31,000 |
| 2022/10/31 | 464 | 470 | 464 | 470 | +9 | +2% | 23,900 |
| 2022/10/28 | 465 | 469 | 461 | 461 | -4 | -0.9% | 89,900 |
| 2022/10/27 | 472 | 473 | 465 | 465 | -9 | -1.9% | 25,200 |
| 2022/10/26 | 472 | 475 | 471 | 474 | +4 | +0.9% | 13,900 |
| 2022/10/25 | 475 | 475 | 469 | 470 | -1 | -0.2% | 21,000 |
| 2022/10/24 | 471 | 471 | 468 | 471 | +1 | +0.2% | 16,300 |
| 2022/10/21 | 472 | 474 | 470 | 470 | -2 | -0.4% | 11,200 |
| 2022/10/20 | 472 | 474 | 470 | 472 | ±0 | ±0% | 13,300 |
| 2022/10/19 | 470 | 472 | 468 | 472 | +4 | +0.9% | 12,500 |
| 2022/10/18 | 469 | 471 | 466 | 468 | -1 | -0.2% | 39,400 |
| 2022/10/17 | 471 | 471 | 468 | 469 | +1 | +0.2% | 14,200 |
| 2022/10/14 | 471 | 471 | 467 | 468 | +1 | +0.2% | 28,700 |
| 2022/10/13 | 467 | 468 | 465 | 467 | -1 | -0.2% | 13,900 |
| 2022/10/12 | 464 | 471 | 462 | 468 | +3 | +0.6% | 37,600 |
| 2022/10/11 | 465 | 469 | 461 | 465 | -2 | -0.4% | 30,400 |
| 2022/10/07 | 467 | 469 | 464 | 467 | -1 | -0.2% | 23,600 |
| 2022/10/06 | 465 | 469 | 465 | 468 | +3 | +0.6% | 15,500 |
| 2022/10/05 | 468 | 469 | 465 | 465 | ±0 | ±0% | 22,300 |
| 2022/10/04 | 457 | 465 | 457 | 465 | +9 | +2% | 32,200 |
| 2022/10/03 | 454 | 457 | 453 | 456 | ±0 | ±0% | 21,200 |
| 2022/09/30 | 457 | 458 | 453 | 456 | -1 | -0.2% | 28,100 |
| 2022/09/29 | 460 | 461 | 453 | 457 | -3 | -0.7% | 61,300 |
| 2022/09/28 | 465 | 466 | 451 | 460 | -8 | -1.7% | 93,100 |
| 2022/09/27 | 470 | 470 | 467 | 468 | -3 | -0.6% | 48,400 |
| 2022/09/26 | 472 | 472 | 470 | 471 | -2 | -0.4% | 56,700 |
| 2022/09/22 | 473 | 474 | 472 | 473 | ±0 | ±0% | 27,700 |
| 2022/09/21 | 474 | 475 | 473 | 473 | -2 | -0.4% | 15,000 |
| 2022/09/20 | 475 | 477 | 474 | 475 | ±0 | ±0% | 20,500 |
| 2022/09/16 | 476 | 479 | 475 | 475 | -3 | -0.6% | 15,200 |
| 2022/09/15 | 477 | 480 | 476 | 478 | +1 | +0.2% | 12,600 |
| 2022/09/14 | 479 | 480 | 476 | 477 | -4 | -0.8% | 16,500 |
| 2022/09/13 | 481 | 481 | 478 | 481 | -1 | -0.2% | 13,600 |
| 2022/09/12 | 482 | 482 | 479 | 482 | +2 | +0.4% | 14,800 |
| 2022/09/09 | 476 | 480 | 476 | 480 | +2 | +0.4% | 23,400 |
| 2022/09/08 | 477 | 478 | 476 | 478 | +1 | +0.2% | 18,900 |
| 2022/09/07 | 476 | 477 | 474 | 477 | +2 | +0.4% | 15,800 |
| 2022/09/06 | 475 | 477 | 474 | 475 | ±0 | ±0% | 19,000 |
| 2022/09/05 | 475 | 477 | 475 | 475 | ±0 | ±0% | 21,200 |
| 2022/09/02 | 477 | 477 | 475 | 475 | -2 | -0.4% | 30,400 |
| 2022/09/01 | 477 | 481 | 476 | 477 | -1 | -0.2% | 41,200 |
| 2022/08/31 | 479 | 481 | 478 | 478 | -4 | -0.8% | 12,300 |
| 2022/08/30 | 479 | 482 | 479 | 482 | +4 | +0.8% | 12,900 |
| 2022/08/29 | 479 | 480 | 476 | 478 | -3 | -0.6% | 25,300 |
701～
750
件表示中 / 2752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 | 211,400円 | +29.8% | +12.4% | 5.30% | 7.60倍 | 1.49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 | 333,000円 | +31.1% | +25.7% | 0.54% | 24.17倍 | 3.93倍 |
|
ヘルスケアや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 |
| ミガロＨＤ | 91,800円 | +16.0% | +1.4% | 0.87% | 41.33倍 | 4.83倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| 青山財産 | 201,600円 | +3.0% | +4.9% | 2.53% | 19.72倍 | 4.62倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| ＪＡＬＣＯ ＨＤ | 42,200円 | +99.5% | +145.7% | 4.27% | 50.60倍 | 2.45倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
市場注目の銘柄
チャート関連のコラム
