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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 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 |
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 |
51~
100
件表示中 / 2423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 | 119,200円 | +17.9% | +15.1% | 5.70% | 7.08倍 | 1.02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 |
タスキHD | 59,900円 | - | - | 5.01% | 11.65倍 | - |
|
- |
クリアル | 496,500円 | +107.2% | +32.8% | 0.00% | 34.21倍 | 7.74倍 |
|
1万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
コスモスイニシア | 85,200円 | +7.6% | +3.3% | 3.05% | 6.14倍 | 0.65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 |
LAHD | 458,500円 | +4.8% | +1.2% | 4.80% | 8.21倍 | 1.91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 |
市場注目の銘柄
チャート関連のコラム