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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
101～
150
件表示中 / 2670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 | 203,000円 | +29.8% | +12.4% | 5.52% | 7.30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 |
| ディア・ライフ | 111,900円 | +70.7% | +114.8% | 5.54% | 7.16倍 | 2.01倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
| シーアールイー | 169,400円 | +13.1% | +16.3% | 0.00% | 9.95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 |
| 宮越ＨＤ | 119,100円 | -38.8% | -56.5% | 0.00% | 280.23倍 | 1.81倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| 青山財産 | 188,100円 | +3.0% | +4.9% | 2.71% | 18.40倍 | 4.61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 |
市場注目の銘柄
チャート関連のコラム
