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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 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 |
| 2016/04/20 | 1,033.5 | 1,062 | 1,033.5 | 1,061.5 | +28 | +2.7% | 125,400 |
| 2016/04/19 | 1,035 | 1,042 | 1,018 | 1,033.5 | +13 | +1.3% | 128,600 |
| 2016/04/18 | 1,025 | 1,041 | 1,009 | 1,020.5 | -28.5 | -2.7% | 109,200 |
| 2016/04/15 | 1,060 | 1,071.5 | 1,045.5 | 1,049 | -26 | -2.4% | 129,600 |
| 2016/04/14 | 1,070 | 1,092 | 1,066 | 1,075 | +7 | +0.7% | 158,600 |
| 2016/04/13 | 1,049.5 | 1,072 | 1,029 | 1,068 | +38.5 | +3.7% | 218,800 |
| 2016/04/12 | 1,010 | 1,045 | 996 | 1,029.5 | +23 | +2.3% | 175,000 |
| 2016/04/11 | 1,020 | 1,020.5 | 986.5 | 1,006.5 | -13.5 | -1.3% | 109,000 |
| 2016/04/08 | 991.5 | 1,032.5 | 980.5 | 1,020 | +25.5 | +2.6% | 169,000 |
| 2016/04/07 | 1,008 | 1,033 | 980 | 994.5 | -21 | -2.1% | 125,400 |
| 2016/04/06 | 970 | 1,024.5 | 970 | 1,015.5 | +25.5 | +2.6% | 189,600 |
| 2016/04/05 | 1,002.5 | 1,010 | 974 | 990 | -30 | -2.9% | 214,600 |
| 2016/04/04 | 999 | 1,039.5 | 987 | 1,020 | +9 | +0.9% | 250,400 |
| 2016/04/01 | 1,070 | 1,075 | 1,005 | 1,011 | -62 | -5.8% | 365,800 |
| 2016/03/31 | 1,085 | 1,111 | 1,073 | 1,073 | -12 | -1.1% | 285,200 |
| 2016/03/30 | 1,099 | 1,118.5 | 1,078.5 | 1,085 | -3 | -0.3% | 801,200 |
| 2016/03/29 | 1,059 | 1,098.5 | 1,057.5 | 1,088 | +23 | +2.2% | 258,400 |
| 2016/03/28 | 1,076 | 1,087.5 | 1,062 | 1,065 | -14 | -1.3% | 119,000 |
| 2016/03/25 | 1,100 | 1,100 | 1,066.5 | 1,079 | -8 | -0.7% | 118,800 |
| 2016/03/24 | 1,089.5 | 1,107.5 | 1,056 | 1,087 | -10.5 | -1% | 131,400 |
| 2016/03/23 | 1,075 | 1,105 | 1,059.5 | 1,097.5 | +25 | +2.3% | 240,800 |
| 2016/03/22 | 1,048.5 | 1,072.5 | 1,036 | 1,072.5 | +48 | +4.7% | 199,400 |
| 2016/03/18 | 1,035 | 1,035 | 996 | 1,024.5 | -14 | -1.3% | 146,000 |
| 2016/03/17 | 1,050 | 1,072.5 | 1,008.5 | 1,038.5 | -4.5 | -0.4% | 264,400 |
| 2016/03/16 | 1,036 | 1,051.5 | 1,028.5 | 1,043 | -3 | -0.3% | 158,200 |
| 2016/03/15 | 1,029 | 1,075 | 1,029 | 1,046 | +10.5 | +1% | 345,800 |
| 2016/03/14 | 1,024 | 1,047.5 | 1,010.5 | 1,035.5 | +33.5 | +3.3% | 255,200 |
| 2016/03/11 | 955.5 | 1,006.5 | 951 | 1,002 | +34.5 | +3.6% | 178,200 |
| 2016/03/10 | 980 | 989 | 967.5 | 967.5 | -16 | -1.6% | 140,800 |
| 2016/03/09 | 983.5 | 999.5 | 975 | 983.5 | -20.5 | -2% | 121,400 |
| 2016/03/08 | 1,000 | 1,007.5 | 964 | 1,004 | +9.5 | +1% | 166,000 |
2201～
2250
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
