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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,368 | 1,378 | 1,330 | 1,333 | -23 | -1.7% | 95,600 |
| 2024/08/23 | 1,353 | 1,366 | 1,348 | 1,356 | ±0 | ±0% | 57,700 |
| 2024/08/22 | 1,343 | 1,362 | 1,328 | 1,356 | +43 | +3.3% | 104,000 |
| 2024/08/21 | 1,327 | 1,330 | 1,311 | 1,313 | -29 | -2.2% | 59,000 |
| 2024/08/20 | 1,338 | 1,359 | 1,333 | 1,342 | +14 | +1.1% | 93,800 |
| 2024/08/19 | 1,343 | 1,370 | 1,328 | 1,328 | -2 | -0.2% | 158,900 |
| 2024/08/16 | 1,319 | 1,343 | 1,319 | 1,330 | +24 | +1.8% | 110,000 |
| 2024/08/15 | 1,310 | 1,322 | 1,295 | 1,306 | -2 | -0.2% | 78,400 |
| 2024/08/14 | 1,325 | 1,328 | 1,292 | 1,308 | -2 | -0.2% | 126,100 |
| 2024/08/13 | 1,340 | 1,349 | 1,285 | 1,310 | +131 | +11.1% | 301,300 |
| 2024/08/09 | 1,176 | 1,187 | 1,135 | 1,179 | +24 | +2.1% | 146,700 |
| 2024/08/08 | 1,170 | 1,188 | 1,150 | 1,155 | -31 | -2.6% | 135,500 |
| 2024/08/07 | 1,157 | 1,210 | 1,151 | 1,186 | +4 | +0.3% | 168,100 |
| 2024/08/06 | 1,119 | 1,184 | 1,102 | 1,182 | +153 | +14.9% | 193,000 |
| 2024/08/05 | 1,079 | 1,117 | 1,000 | 1,029 | -123 | -10.7% | 409,900 |
| 2024/08/02 | 1,176 | 1,184 | 1,148 | 1,152 | -86 | -6.9% | 263,600 |
| 2024/08/01 | 1,315 | 1,316 | 1,230 | 1,238 | -85 | -6.4% | 209,200 |
| 2024/07/31 | 1,295 | 1,323 | 1,288 | 1,323 | +15 | +1.1% | 59,100 |
| 2024/07/30 | 1,324 | 1,324 | 1,297 | 1,308 | -23 | -1.7% | 144,800 |
| 2024/07/29 | 1,309 | 1,332 | 1,302 | 1,331 | +35 | +2.7% | 73,300 |
| 2024/07/26 | 1,286 | 1,309 | 1,276 | 1,296 | +14 | +1.1% | 78,900 |
| 2024/07/25 | 1,300 | 1,300 | 1,262 | 1,282 | -32 | -2.4% | 191,100 |
| 2024/07/24 | 1,333 | 1,334 | 1,313 | 1,314 | -31 | -2.3% | 73,000 |
| 2024/07/23 | 1,338 | 1,354 | 1,330 | 1,345 | +13 | +1% | 44,700 |
| 2024/07/22 | 1,352 | 1,362 | 1,328 | 1,332 | -18 | -1.3% | 64,100 |
| 2024/07/19 | 1,355 | 1,369 | 1,349 | 1,350 | -16 | -1.2% | 74,900 |
| 2024/07/18 | 1,370 | 1,379 | 1,363 | 1,366 | -11 | -0.8% | 53,800 |
| 2024/07/17 | 1,375 | 1,398 | 1,375 | 1,377 | +14 | +1% | 65,800 |
| 2024/07/16 | 1,362 | 1,385 | 1,361 | 1,363 | +9 | +0.7% | 84,300 |
| 2024/07/12 | 1,330 | 1,365 | 1,326 | 1,354 | +20 | +1.5% | 117,300 |
| 2024/07/11 | 1,330 | 1,345 | 1,325 | 1,334 | +14 | +1.1% | 72,900 |
| 2024/07/10 | 1,307 | 1,320 | 1,304 | 1,320 | +13 | +1% | 76,200 |
| 2024/07/09 | 1,325 | 1,331 | 1,293 | 1,307 | -18 | -1.4% | 134,200 |
| 2024/07/08 | 1,318 | 1,343 | 1,315 | 1,325 | +15 | +1.1% | 124,900 |
| 2024/07/05 | 1,330 | 1,330 | 1,307 | 1,310 | -24 | -1.8% | 118,100 |
| 2024/07/04 | 1,335 | 1,344 | 1,325 | 1,334 | +2 | +0.2% | 102,800 |
| 2024/07/03 | 1,328 | 1,347 | 1,320 | 1,332 | +17 | +1.3% | 89,100 |
| 2024/07/02 | 1,321 | 1,330 | 1,310 | 1,315 | -2 | -0.2% | 116,100 |
| 2024/07/01 | 1,284 | 1,319 | 1,283 | 1,317 | +46 | +3.6% | 147,000 |
| 2024/06/28 | 1,264 | 1,273 | 1,263 | 1,271 | +12 | +1% | 79,400 |
| 2024/06/27 | 1,249 | 1,266 | 1,248 | 1,259 | +2 | +0.2% | 84,900 |
| 2024/06/26 | 1,269 | 1,269 | 1,250 | 1,257 | +5 | +0.4% | 94,100 |
| 2024/06/25 | 1,243 | 1,267 | 1,238 | 1,252 | +20 | +1.6% | 109,200 |
| 2024/06/24 | 1,244 | 1,244 | 1,226 | 1,232 | ±0 | ±0% | 67,200 |
| 2024/06/21 | 1,239 | 1,246 | 1,228 | 1,232 | -7 | -0.6% | 142,100 |
| 2024/06/20 | 1,247 | 1,249 | 1,226 | 1,239 | -8 | -0.6% | 113,400 |
| 2024/06/19 | 1,216 | 1,252 | 1,211 | 1,247 | +31 | +2.5% | 182,100 |
| 2024/06/18 | 1,211 | 1,234 | 1,201 | 1,216 | -6 | -0.5% | 129,600 |
| 2024/06/17 | 1,210 | 1,243 | 1,210 | 1,222 | +34 | +2.9% | 325,300 |
| 2024/06/14 | 1,140 | 1,193 | 1,139 | 1,188 | +45 | +3.9% | 182,400 |
151～
200
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 | 206,500円 | +29.8% | +12.4% | 5.42% | 7.39倍 | 1.50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 | 49,300円 | +3.9% | -0.5% | 2.84% | 9.50倍 | 0.80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 | 169,300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 |
| ＧＡ ＴＥＣＨ | 119,600円 | +30.6% | +59.1% | 0.00% | 16.35倍 | 2.15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 | 190,700円 | +5.3% | +7.8% | 2.52% | 14.16倍 | 1.81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
