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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 961 | 965 | 944 | 957 | -19 | -1.9% | 71,600 |
| 2016/07/04 | 973 | 991 | 963 | 976 | +7 | +0.7% | 57,400 |
| 2016/07/01 | 986 | 989 | 956 | 969 | -4 | -0.4% | 78,800 |
| 2016/06/30 | 1,000 | 1,012 | 970 | 973 | +4 | +0.4% | 161,600 |
| 2016/06/29 | 970 | 987 | 953 | 969 | +18 | +1.9% | 93,200 |
| 2016/06/28 | 939 | 965 | 896 | 951 | -1.5 | -0.2% | 132,600 |
| 2016/06/27 | 952.5 | 962.5 | 930 | 952.5 | +34 | +3.7% | 336,400 |
| 2016/06/24 | 1,020 | 1,020 | 875 | 918.5 | -81.5 | -8.2% | 264,600 |
| 2016/06/23 | 992.5 | 1,003 | 980 | 1,000 | +4.5 | +0.5% | 70,200 |
| 2016/06/22 | 1,010 | 1,028 | 990 | 995.5 | -18.5 | -1.8% | 66,200 |
| 2016/06/21 | 1,011 | 1,024 | 995.5 | 1,014 | -7.5 | -0.7% | 73,600 |
| 2016/06/20 | 992.5 | 1,039.5 | 992.5 | 1,021.5 | +48.5 | +5% | 149,400 |
| 2016/06/17 | 960 | 990 | 960 | 973 | +21.5 | +2.3% | 242,400 |
| 2016/06/16 | 1,020 | 1,029.5 | 939 | 951.5 | -79 | -7.7% | 270,400 |
| 2016/06/15 | 1,017 | 1,050 | 992 | 1,030.5 | -7 | -0.7% | 260,400 |
| 2016/06/14 | 1,075.5 | 1,079.5 | 1,035 | 1,037.5 | -40 | -3.7% | 201,000 |
| 2016/06/13 | 1,109 | 1,119.5 | 1,077.5 | 1,077.5 | -57.5 | -5.1% | 184,600 |
| 2016/06/10 | 1,124.5 | 1,152.5 | 1,112.5 | 1,135 | +19 | +1.7% | 258,600 |
| 2016/06/09 | 1,120 | 1,125 | 1,107.5 | 1,116 | +6.5 | +0.6% | 109,400 |
| 2016/06/08 | 1,085 | 1,113.5 | 1,085 | 1,109.5 | +27.5 | +2.5% | 138,600 |
| 2016/06/07 | 1,085 | 1,096 | 1,071 | 1,082 | -6.5 | -0.6% | 174,800 |
| 2016/06/06 | 1,085 | 1,092.5 | 1,075 | 1,088.5 | -24 | -2.2% | 164,600 |
| 2016/06/03 | 1,109.5 | 1,126 | 1,106 | 1,112.5 | -1.5 | -0.1% | 118,600 |
| 2016/06/02 | 1,137.5 | 1,151 | 1,100 | 1,114 | -28 | -2.5% | 164,000 |
| 2016/06/01 | 1,168 | 1,172.5 | 1,134 | 1,142 | -29 | -2.5% | 138,400 |
| 2016/05/31 | 1,136.5 | 1,178.5 | 1,136.5 | 1,171 | +39.5 | +3.5% | 190,000 |
| 2016/05/30 | 1,125 | 1,132.5 | 1,100.5 | 1,131.5 | +6.5 | +0.6% | 307,200 |
| 2016/05/27 | 1,142.5 | 1,142.5 | 1,105.5 | 1,125 | -24 | -2.1% | 380,400 |
| 2016/05/26 | 1,200 | 1,200 | 1,140.5 | 1,149 | -28 | -2.4% | 225,400 |
| 2016/05/25 | 1,220 | 1,220 | 1,173.5 | 1,177 | -35 | -2.9% | 148,800 |
| 2016/05/24 | 1,217 | 1,235 | 1,202 | 1,212 | -20 | -1.6% | 90,400 |
| 2016/05/23 | 1,200 | 1,234.5 | 1,188.5 | 1,232 | +33.5 | +2.8% | 101,600 |
| 2016/05/20 | 1,176 | 1,218.5 | 1,175.5 | 1,198.5 | +3.5 | +0.3% | 102,400 |
| 2016/05/19 | 1,191 | 1,208.5 | 1,165 | 1,195 | +15.5 | +1.3% | 137,400 |
| 2016/05/18 | 1,202 | 1,209.5 | 1,163.5 | 1,179.5 | -23 | -1.9% | 121,200 |
| 2016/05/17 | 1,180 | 1,217 | 1,180 | 1,202.5 | +19 | +1.6% | 135,200 |
| 2016/05/16 | 1,239.5 | 1,239.5 | 1,175 | 1,183.5 | -54.5 | -4.4% | 152,400 |
| 2016/05/13 | 1,259.5 | 1,259.5 | 1,172 | 1,238 | -15.5 | -1.2% | 429,800 |
| 2016/05/12 | 1,222.5 | 1,261 | 1,213.5 | 1,253.5 | +45 | +3.7% | 243,200 |
| 2016/05/11 | 1,291 | 1,291 | 1,200 | 1,208.5 | +81 | +7.2% | 698,600 |
| 2016/05/10 | 1,090.5 | 1,136 | 1,082.5 | 1,127.5 | +45 | +4.2% | 113,400 |
| 2016/05/09 | 1,079 | 1,090.5 | 1,062.5 | 1,082.5 | +25 | +2.4% | 107,200 |
| 2016/05/06 | 1,049.5 | 1,080 | 1,049.5 | 1,057.5 | +5 | +0.5% | 76,400 |
| 2016/05/02 | 1,075 | 1,075 | 1,034 | 1,052.5 | -20 | -1.9% | 140,800 |
| 2016/04/28 | 1,125 | 1,137.5 | 1,027 | 1,072.5 | -55.5 | -4.9% | 284,400 |
| 2016/04/27 | 1,107 | 1,133 | 1,097.5 | 1,128 | +17.5 | +1.6% | 120,600 |
| 2016/04/26 | 1,140 | 1,145 | 1,089.5 | 1,110.5 | -37.5 | -3.3% | 243,800 |
| 2016/04/25 | 1,147.5 | 1,161 | 1,125.5 | 1,148 | +8.5 | +0.7% | 159,800 |
| 2016/04/22 | 1,081.5 | 1,139.5 | 1,081.5 | 1,139.5 | +48 | +4.4% | 258,800 |
| 2016/04/21 | 1,075 | 1,110.5 | 1,072 | 1,091.5 | +30 | +2.8% | 215,800 |
2051～
2100
件表示中 / 2552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 | 214,600円 | +18.6% | +55.5% | 4.29% | 9.30倍 | 1.70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 |
| ＴＫＰ | 125,300円 | +69.7% | +83.8% | 0.00% | 9.54倍 | 1.22倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| ＳＲＥＨＤ | 327,000円 | +11.5% | +40.9% | 0.00% | 28.46倍 | 4.19倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| 三交ＧＨＤ | 48,100円 | +3.9% | -0.5% | 2.91% | 9.27倍 | 0.78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 |
| アズーム | 789,000円 | +18.6% | +36.3% | 0.51% | 28.79倍 | 12.51倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
市場注目の銘柄
チャート関連のコラム
