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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,287 | 1,306 | 1,281 | 1,291 | +18 | +1.4% | 96,600 |
2018/03/08 | 1,287 | 1,287 | 1,257 | 1,273 | +2 | +0.2% | 68,500 |
2018/03/07 | 1,270 | 1,298 | 1,253 | 1,271 | -1 | -0.1% | 110,400 |
2018/03/06 | 1,281 | 1,292 | 1,262 | 1,272 | +8 | +0.6% | 127,100 |
2018/03/05 | 1,294 | 1,300 | 1,260 | 1,264 | -33 | -2.5% | 91,300 |
2018/03/02 | 1,285 | 1,305 | 1,260 | 1,297 | -18 | -1.4% | 163,000 |
2018/03/01 | 1,330 | 1,331 | 1,301 | 1,315 | -23 | -1.7% | 127,700 |
2018/02/28 | 1,333 | 1,374 | 1,332 | 1,338 | -2 | -0.1% | 147,600 |
2018/02/27 | 1,349 | 1,372 | 1,335 | 1,340 | -16 | -1.2% | 169,800 |
2018/02/26 | 1,357 | 1,387 | 1,349 | 1,356 | +2 | +0.1% | 177,800 |
2018/02/23 | 1,324 | 1,375 | 1,324 | 1,354 | +56 | +4.3% | 265,100 |
2018/02/22 | 1,312 | 1,312 | 1,275 | 1,298 | -23 | -1.7% | 94,200 |
2018/02/21 | 1,322 | 1,341 | 1,306 | 1,321 | -1 | -0.1% | 220,200 |
2018/02/20 | 1,290 | 1,333 | 1,286 | 1,322 | +31 | +2.4% | 284,300 |
2018/02/19 | 1,248 | 1,295 | 1,247 | 1,291 | +69 | +5.6% | 325,300 |
2018/02/16 | 1,180 | 1,244 | 1,180 | 1,222 | +57 | +4.9% | 315,100 |
2018/02/15 | 1,198 | 1,198 | 1,133 | 1,165 | +27 | +2.4% | 240,900 |
2018/02/14 | 1,115 | 1,212 | 1,113 | 1,138 | +73 | +6.9% | 579,800 |
2018/02/13 | 1,099 | 1,100 | 1,059 | 1,065 | +7 | +0.7% | 155,400 |
2018/02/09 | 1,010 | 1,062 | 1,010 | 1,058 | -19 | -1.8% | 163,700 |
2018/02/08 | 1,080 | 1,092 | 1,058 | 1,077 | +17 | +1.6% | 108,800 |
2018/02/07 | 1,121 | 1,129 | 1,060 | 1,060 | -17 | -1.6% | 139,000 |
2018/02/06 | 1,095 | 1,117 | 999 | 1,077 | -114 | -9.6% | 343,000 |
2018/02/05 | 1,192 | 1,205 | 1,169 | 1,191 | -38 | -3.1% | 197,500 |
2018/02/02 | 1,229 | 1,231 | 1,207 | 1,229 | +4 | +0.3% | 138,300 |
2018/02/01 | 1,221 | 1,226 | 1,208 | 1,225 | +32 | +2.7% | 113,300 |
2018/01/31 | 1,209 | 1,220 | 1,192 | 1,193 | -30 | -2.5% | 108,700 |
2018/01/30 | 1,250 | 1,252 | 1,219 | 1,223 | -37 | -2.9% | 136,600 |
2018/01/29 | 1,265 | 1,279 | 1,259 | 1,260 | -5 | -0.4% | 72,300 |
2018/01/26 | 1,266 | 1,277 | 1,252 | 1,265 | -9 | -0.7% | 104,700 |
2018/01/25 | 1,273 | 1,288 | 1,263 | 1,274 | +7 | +0.6% | 114,600 |
2018/01/24 | 1,270 | 1,278 | 1,253 | 1,267 | -4 | -0.3% | 136,400 |
2018/01/23 | 1,244 | 1,288 | 1,243 | 1,271 | +39 | +3.2% | 229,600 |
2018/01/22 | 1,224 | 1,234 | 1,222 | 1,232 | +10 | +0.8% | 105,600 |
2018/01/19 | 1,207 | 1,230 | 1,207 | 1,222 | +14 | +1.2% | 102,300 |
2018/01/18 | 1,221 | 1,246 | 1,207 | 1,208 | -3 | -0.2% | 169,100 |
2018/01/17 | 1,237 | 1,237 | 1,209 | 1,211 | -37 | -3% | 177,600 |
2018/01/16 | 1,245 | 1,271 | 1,239 | 1,248 | +16 | +1.3% | 187,000 |
2018/01/15 | 1,201 | 1,241 | 1,190 | 1,232 | +14 | +1.1% | 338,500 |
2018/01/12 | 1,221 | 1,222 | 1,208 | 1,218 | -1 | -0.1% | 89,200 |
2018/01/11 | 1,214 | 1,220 | 1,205 | 1,219 | +12 | +1% | 123,100 |
2018/01/10 | 1,185 | 1,217 | 1,182 | 1,207 | +32 | +2.7% | 296,800 |
2018/01/09 | 1,166 | 1,177 | 1,159 | 1,175 | +10 | +0.9% | 161,700 |
2018/01/05 | 1,175 | 1,183 | 1,164 | 1,165 | -7 | -0.6% | 98,800 |
2018/01/04 | 1,175 | 1,181 | 1,166 | 1,172 | +17 | +1.5% | 181,700 |
2017/12/29 | 1,157 | 1,171 | 1,152 | 1,155 | -4 | -0.3% | 73,100 |
2017/12/28 | 1,147 | 1,175 | 1,144 | 1,159 | +12 | +1% | 218,200 |
2017/12/27 | 1,121 | 1,149 | 1,121 | 1,147 | +4 | +0.3% | 120,400 |
2017/12/26 | 1,154 | 1,165 | 1,141 | 1,143 | -8 | -0.7% | 169,800 |
2017/12/25 | 1,176 | 1,178 | 1,151 | 1,151 | -24 | -2% | 119,400 |
1601~
1650
件表示中 / 2514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 | 167,500円 | +17.9% | +15.1% | 4.06% | 9.78倍 | 1.33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 |
エリアリンク | 175,300円 | +8.6% | +11.4% | 2.20% | 14.45倍 | 1.73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 |
FJネクストHD | 124,100円 | +2.6% | -20.5% | 3.87% | 8.12倍 | 0.60倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
シーアールイー | 138,900円 | +13.1% | +16.3% | 1.94% | 8.15倍 | 0.99倍 |
|
物流施設の開発・管理が柱。上場REITや私募ファンド運用も。首都圏軸に大阪、福岡に展開 |
フージャース | 107,100円 | +12.3% | +5.3% | 5.42% | 7.47倍 | 0.98倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
市場注目の銘柄
チャート関連のコラム