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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 1,703 | 1,728 | 1,693 | 1,716 | +11 | +0.6% | 115,800 |
| 2025/01/23 | 1,726 | 1,726 | 1,699 | 1,705 | -13 | -0.8% | 89,500 |
| 2025/01/22 | 1,739 | 1,742 | 1,717 | 1,718 | -9 | -0.5% | 87,000 |
| 2025/01/21 | 1,735 | 1,739 | 1,712 | 1,727 | -27 | -1.5% | 100,100 |
| 2025/01/20 | 1,727 | 1,763 | 1,712 | 1,754 | +20 | +1.2% | 98,500 |
| 2025/01/17 | 1,717 | 1,734 | 1,683 | 1,734 | -3 | -0.2% | 159,200 |
| 2025/01/16 | 1,755 | 1,758 | 1,720 | 1,737 | -18 | -1% | 118,100 |
| 2025/01/15 | 1,758 | 1,774 | 1,730 | 1,755 | -12 | -0.7% | 118,900 |
| 2025/01/14 | 1,773 | 1,792 | 1,759 | 1,767 | -46 | -2.5% | 105,100 |
| 2025/01/10 | 1,782 | 1,828 | 1,780 | 1,813 | +17 | +0.9% | 118,100 |
| 2025/01/09 | 1,775 | 1,814 | 1,754 | 1,796 | +37 | +2.1% | 159,100 |
| 2025/01/08 | 1,840 | 1,840 | 1,735 | 1,759 | -81 | -4.4% | 309,000 |
| 2025/01/07 | 1,840 | 1,849 | 1,813 | 1,840 | -4 | -0.2% | 165,900 |
| 2025/01/06 | 1,851 | 1,857 | 1,831 | 1,844 | -8 | -0.4% | 154,800 |
| 2024/12/30 | 1,834 | 1,880 | 1,830 | 1,852 | +10 | +0.5% | 193,300 |
| 2024/12/27 | 1,818 | 1,876 | 1,811 | 1,842 | -76 | -4% | 394,400 |
| 2024/12/26 | 1,907 | 1,938 | 1,894 | 1,918 | +11 | +0.6% | 311,300 |
| 2024/12/25 | 1,930 | 1,934 | 1,897 | 1,907 | -21 | -1.1% | 143,900 |
| 2024/12/24 | 1,923 | 1,933 | 1,894 | 1,928 | -10 | -0.5% | 152,000 |
| 2024/12/23 | 1,981 | 2,004 | 1,922 | 1,938 | -25 | -1.3% | 190,000 |
| 2024/12/20 | 1,977 | 1,979 | 1,952 | 1,963 | +14 | +0.7% | 103,600 |
| 2024/12/19 | 1,883 | 1,974 | 1,853 | 1,949 | +35 | +1.8% | 160,800 |
| 2024/12/18 | 1,927 | 1,963 | 1,914 | 1,914 | -13 | -0.7% | 198,300 |
| 2024/12/17 | 1,970 | 1,970 | 1,921 | 1,927 | -40 | -2% | 151,300 |
| 2024/12/16 | 1,962 | 1,981 | 1,937 | 1,967 | +12 | +0.6% | 144,000 |
| 2024/12/13 | 1,971 | 1,992 | 1,920 | 1,955 | -13 | -0.7% | 201,800 |
| 2024/12/12 | 1,986 | 2,000 | 1,956 | 1,968 | -17 | -0.9% | 143,100 |
| 2024/12/11 | 2,007 | 2,034 | 1,973 | 1,985 | -22 | -1.1% | 160,600 |
| 2024/12/10 | 2,013 | 2,037 | 2,005 | 2,007 | +8 | +0.4% | 140,000 |
| 2024/12/09 | 2,030 | 2,030 | 1,985 | 1,999 | -19 | -0.9% | 137,500 |
| 2024/12/06 | 2,022 | 2,030 | 1,968 | 2,018 | -23 | -1.1% | 229,300 |
| 2024/12/05 | 2,084 | 2,098 | 2,041 | 2,041 | -34 | -1.6% | 175,700 |
| 2024/12/04 | 2,122 | 2,122 | 2,075 | 2,075 | -47 | -2.2% | 128,100 |
| 2024/12/03 | 2,089 | 2,124 | 2,050 | 2,122 | +4 | +0.2% | 147,900 |
| 2024/12/02 | 2,189 | 2,199 | 2,104 | 2,118 | -64 | -2.9% | 190,800 |
| 2024/11/29 | 2,182 | 2,210 | 2,175 | 2,182 | +21 | +1% | 97,700 |
| 2024/11/28 | 2,162 | 2,185 | 2,145 | 2,161 | -36 | -1.6% | 133,700 |
| 2024/11/27 | 2,165 | 2,197 | 2,114 | 2,197 | +34 | +1.6% | 157,000 |
| 2024/11/26 | 2,140 | 2,180 | 2,135 | 2,163 | +30 | +1.4% | 123,800 |
| 2024/11/25 | 2,157 | 2,169 | 2,112 | 2,133 | -13 | -0.6% | 131,700 |
| 2024/11/22 | 2,149 | 2,180 | 2,082 | 2,146 | -7 | -0.3% | 283,400 |
| 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 |
51～
100
件表示中 / 2642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 | 195,700円 | +29.8% | +12.4% | 5.72% | 7.00倍 | 1.42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 |
| 三交ＧＨＤ | 46,600円 | +3.9% | -0.5% | 3.00% | 8.98倍 | 0.76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 |
| シーアールイー | 169,400円 | +13.1% | +16.3% | 0.00% | 9.96倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
| ＧＡ ＴＥＣＨ | 114,300円 | +30.6% | +59.1% | 0.00% | 15.63倍 | 2.05倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| エリアリンク | 179,900円 | +5.3% | +7.8% | 2.67% | 13.36倍 | 1.71倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
市場注目の銘柄
チャート関連のコラム
