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 |
|---|---|---|---|---|---|---|---|
| 2016/02/02 | 1,007 | 1,040 | 988 | 1,002 | -30 | -2.9% | 246,600 |
| 2016/02/01 | 1,120 | 1,130 | 1,025 | 1,032 | -23 | -2.2% | 644,600 |
| 2016/01/29 | 927.5 | 1,074.5 | 902.5 | 1,055 | +127 | +13.7% | 582,200 |
| 2016/01/28 | 927.5 | 948.5 | 926 | 928 | +0.5 | +0.1% | 135,400 |
| 2016/01/27 | 930 | 945 | 912.5 | 927.5 | +15 | +1.6% | 286,400 |
| 2016/01/26 | 915 | 955 | 905.5 | 912.5 | -10.5 | -1.1% | 656,400 |
| 2016/01/25 | 870 | 961.5 | 867.5 | 923 | +58.5 | +6.8% | 966,400 |
| 2016/01/22 | 878 | 878.5 | 850.5 | 864.5 | +6.5 | +0.8% | 305,800 |
| 2016/01/21 | 890 | 909.5 | 855 | 858 | -52 | -5.7% | 372,800 |
| 2016/01/20 | 939.5 | 939.5 | 902 | 910 | -29.5 | -3.1% | 372,000 |
| 2016/01/19 | 925 | 953 | 916.5 | 939.5 | +28 | +3.1% | 656,600 |
| 2016/01/18 | 918 | 950.5 | 903 | 911.5 | -211.5 | -18.8% | 781,600 |
| 2016/01/15 | 1,127.5 | 1,163 | 1,120 | 1,123 | +0.5 | ±0% | 60,800 |
| 2016/01/14 | 1,116 | 1,139.5 | 1,090 | 1,122.5 | -27 | -2.3% | 55,800 |
| 2016/01/13 | 1,145 | 1,159 | 1,127 | 1,149.5 | +53 | +4.8% | 74,400 |
| 2016/01/12 | 1,183 | 1,199 | 1,086.5 | 1,096.5 | -105 | -8.7% | 160,400 |
| 2016/01/08 | 1,228 | 1,230.5 | 1,200 | 1,201.5 | -30.5 | -2.5% | 94,000 |
| 2016/01/07 | 1,240 | 1,259 | 1,222.5 | 1,232 | -11 | -0.9% | 39,200 |
| 2016/01/06 | 1,244 | 1,265.5 | 1,225.5 | 1,243 | +0.5 | ±0% | 42,400 |
| 2016/01/05 | 1,260 | 1,273.5 | 1,222 | 1,242.5 | -22.5 | -1.8% | 111,800 |
| 2016/01/04 | 1,286 | 1,300 | 1,260 | 1,265 | -19 | -1.5% | 67,200 |
| 2015/12/30 | 1,294 | 1,312 | 1,267 | 1,284 | -2 | -0.2% | 80,200 |
| 2015/12/29 | 1,271 | 1,288 | 1,271 | 1,286 | +8 | +0.6% | 14,200 |
| 2015/12/28 | 1,289.5 | 1,289.5 | 1,246 | 1,278 | +5.5 | +0.4% | 45,800 |
| 2015/12/25 | 1,255 | 1,279 | 1,247.5 | 1,272.5 | +5 | +0.4% | 73,400 |
| 2015/12/24 | 1,302 | 1,310 | 1,267.5 | 1,267.5 | -40 | -3.1% | 110,000 |
| 2015/12/22 | 1,310 | 1,328 | 1,301.5 | 1,307.5 | +5.5 | +0.4% | 44,800 |
| 2015/12/21 | 1,338 | 1,342.5 | 1,286 | 1,302 | -34.5 | -2.6% | 98,600 |
| 2015/12/18 | 1,312 | 1,347.5 | 1,312 | 1,336.5 | +6 | +0.5% | 82,400 |
| 2015/12/17 | 1,333.5 | 1,360.5 | 1,318 | 1,330.5 | +0.5 | ±0% | 79,600 |
| 2015/12/16 | 1,353 | 1,360 | 1,325.5 | 1,330 | -10 | -0.7% | 80,000 |
| 2015/12/15 | 1,370.5 | 1,397.5 | 1,337.5 | 1,340 | -46.5 | -3.4% | 84,000 |
| 2015/12/14 | 1,350 | 1,390 | 1,346.5 | 1,386.5 | -9 | -0.6% | 116,800 |
| 2015/12/11 | 1,415.5 | 1,434 | 1,391.5 | 1,395.5 | -14.5 | -1% | 45,800 |
| 2015/12/10 | 1,428 | 1,456.5 | 1,410 | 1,410 | -40 | -2.8% | 47,400 |
| 2015/12/09 | 1,430 | 1,457.5 | 1,420 | 1,450 | +11 | +0.8% | 76,800 |
| 2015/12/08 | 1,435 | 1,452.5 | 1,392 | 1,439 | -11 | -0.8% | 126,000 |
| 2015/12/07 | 1,440 | 1,485 | 1,440 | 1,450 | ±0 | ±0% | 103,600 |
| 2015/12/04 | 1,410 | 1,456.5 | 1,403 | 1,450 | +4.5 | +0.3% | 106,400 |
| 2015/12/03 | 1,438 | 1,482 | 1,438 | 1,445.5 | +8 | +0.6% | 181,400 |
| 2015/12/02 | 1,452 | 1,455 | 1,402.5 | 1,437.5 | +60.5 | +4.4% | 228,600 |
| 2015/12/01 | 1,375.5 | 1,397 | 1,365 | 1,377 | -0.5 | ±0% | 104,200 |
| 2015/11/30 | 1,360 | 1,378 | 1,350.5 | 1,377.5 | +24 | +1.8% | 59,000 |
| 2015/11/27 | 1,345 | 1,357 | 1,332 | 1,353.5 | +3.5 | +0.3% | 40,200 |
| 2015/11/26 | 1,307.5 | 1,352.5 | 1,307.5 | 1,350 | +43.5 | +3.3% | 145,800 |
| 2015/11/25 | 1,279.5 | 1,309 | 1,269 | 1,306.5 | +41 | +3.2% | 127,200 |
| 2015/11/24 | 1,250.5 | 1,269 | 1,247.5 | 1,265.5 | +5 | +0.4% | 54,800 |
| 2015/11/20 | 1,278 | 1,278 | 1,256 | 1,260.5 | -17.5 | -1.4% | 54,000 |
| 2015/11/19 | 1,279 | 1,282.5 | 1,262.5 | 1,278 | +15 | +1.2% | 59,600 |
| 2015/11/18 | 1,250 | 1,265.5 | 1,245 | 1,263 | +13 | +1% | 77,000 |
2051～
2100
件表示中 / 2448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 | 123,200円 | +17.9% | +15.1% | 5.52% | 7.32倍 | 1.05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 |
| ミガロＨＤ | 429,000円 | +17.2% | +2.8% | 1.12% | 25.04倍 | 3.02倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| タスキＨＤ | 60,700円 | - | - | 4.94% | 11.80倍 | - |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
| コスモスイニシア | 82,200円 | +7.6% | +3.3% | 3.16% | 5.92倍 | 0.62倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
| クリアル | 467,000円 | +107.2% | +32.8% | 0.00% | 32.69倍 | 7.40倍 |
|
１万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
市場注目の銘柄
チャート関連のコラム
