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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 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 |
| 2017/12/22 | 1,158 | 1,181 | 1,156 | 1,175 | +15 | +1.3% | 251,400 |
| 2017/12/21 | 1,153 | 1,163 | 1,145 | 1,160 | +6 | +0.5% | 90,400 |
| 2017/12/20 | 1,166 | 1,166 | 1,146 | 1,154 | -12 | -1% | 124,300 |
| 2017/12/19 | 1,165 | 1,169 | 1,150 | 1,166 | +1 | +0.1% | 70,700 |
| 2017/12/18 | 1,160 | 1,174 | 1,150 | 1,165 | +12 | +1% | 168,000 |
| 2017/12/15 | 1,191 | 1,192 | 1,144 | 1,153 | -46 | -3.8% | 301,100 |
| 2017/12/14 | 1,177 | 1,199 | 1,171 | 1,199 | +22 | +1.9% | 127,900 |
| 2017/12/13 | 1,170 | 1,178 | 1,163 | 1,177 | +11 | +0.9% | 103,500 |
| 2017/12/12 | 1,165 | 1,182 | 1,158 | 1,166 | +4 | +0.3% | 173,500 |
| 2017/12/11 | 1,152 | 1,168 | 1,152 | 1,162 | +16 | +1.4% | 178,400 |
| 2017/12/08 | 1,122 | 1,148 | 1,122 | 1,146 | +8 | +0.7% | 144,300 |
| 2017/12/07 | 1,117 | 1,138 | 1,117 | 1,138 | +27 | +2.4% | 135,900 |
| 2017/12/06 | 1,134 | 1,146 | 1,104 | 1,111 | -22 | -1.9% | 136,500 |
| 2017/12/05 | 1,117 | 1,136 | 1,113 | 1,133 | +17 | +1.5% | 123,700 |
| 2017/12/04 | 1,147 | 1,147 | 1,116 | 1,116 | -32 | -2.8% | 294,400 |
| 2017/12/01 | 1,162 | 1,163 | 1,146 | 1,148 | -12 | -1% | 138,800 |
| 2017/11/30 | 1,151 | 1,165 | 1,143 | 1,160 | +10 | +0.9% | 138,200 |
| 2017/11/29 | 1,160 | 1,169 | 1,144 | 1,150 | -17 | -1.5% | 135,400 |
| 2017/11/28 | 1,156 | 1,167 | 1,136 | 1,167 | +11 | +1% | 118,900 |
| 2017/11/27 | 1,153 | 1,157 | 1,148 | 1,156 | +3 | +0.3% | 39,200 |
| 2017/11/24 | 1,161 | 1,161 | 1,145 | 1,153 | -15 | -1.3% | 95,600 |
| 2017/11/22 | 1,160 | 1,185 | 1,159 | 1,168 | +18 | +1.6% | 117,100 |
| 2017/11/21 | 1,149 | 1,153 | 1,136 | 1,150 | +13 | +1.1% | 76,900 |
| 2017/11/20 | 1,120 | 1,141 | 1,118 | 1,137 | ±0 | ±0% | 100,700 |
| 2017/11/17 | 1,143 | 1,150 | 1,121 | 1,137 | +24 | +2.2% | 178,800 |
| 2017/11/16 | 1,121 | 1,135 | 1,109 | 1,113 | -14 | -1.2% | 283,100 |
| 2017/11/15 | 1,177 | 1,178 | 1,120 | 1,127 | -55 | -4.7% | 216,200 |
| 2017/11/14 | 1,220 | 1,228 | 1,182 | 1,182 | -44 | -3.6% | 143,100 |
| 2017/11/13 | 1,250 | 1,254 | 1,226 | 1,226 | -24 | -1.9% | 165,200 |
| 2017/11/10 | 1,175 | 1,258 | 1,174 | 1,250 | +62 | +5.2% | 496,900 |
| 2017/11/09 | 1,172 | 1,207 | 1,166 | 1,188 | +28 | +2.4% | 387,300 |
| 2017/11/08 | 1,125 | 1,164 | 1,125 | 1,160 | +35 | +3.1% | 266,800 |
| 2017/11/07 | 1,175 | 1,185 | 1,112 | 1,125 | -74 | -6.2% | 583,600 |
| 2017/11/06 | 1,180 | 1,209 | 1,171 | 1,199 | +13 | +1.1% | 188,400 |
| 2017/11/02 | 1,196 | 1,196 | 1,167 | 1,186 | -9 | -0.8% | 109,200 |
| 2017/11/01 | 1,177 | 1,197 | 1,164 | 1,195 | +25 | +2.1% | 176,100 |
| 2017/10/31 | 1,146 | 1,170 | 1,142 | 1,170 | +24 | +2.1% | 141,500 |
| 2017/10/30 | 1,146 | 1,150 | 1,132 | 1,146 | +4 | +0.4% | 122,800 |
| 2017/10/27 | 1,125 | 1,144 | 1,122 | 1,142 | +26 | +2.3% | 116,200 |
| 2017/10/26 | 1,111 | 1,120 | 1,109 | 1,116 | +9 | +0.8% | 45,500 |
| 2017/10/25 | 1,138 | 1,138 | 1,104 | 1,107 | -20 | -1.8% | 117,700 |
| 2017/10/24 | 1,116 | 1,131 | 1,110 | 1,127 | +11 | +1% | 72,900 |
| 2017/10/23 | 1,116 | 1,124 | 1,109 | 1,116 | +5 | +0.5% | 115,200 |
1801～
1850
件表示中 / 2671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 | 204,400円 | +29.8% | +12.4% | 5.48% | 7.35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 | 111,500円 | +70.7% | +114.8% | 5.56% | 7.14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% | 9.96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 |
| 青山財産 | 188,500円 | +3.0% | +4.9% | 2.71% | 18.44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 |
| 宮越ＨＤ | 117,400円 | -38.8% | -56.5% | 0.00% | 276.24倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
