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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,315 | 1,420 | 1,277.5 | 1,416.5 | +111.5 | +8.5% | 308,800 |
| 2015/04/10 | 1,300 | 1,330 | 1,260.5 | 1,305 | -10 | -0.8% | 339,200 |
| 2015/04/09 | 1,371 | 1,473.5 | 1,306.5 | 1,315 | -31 | -2.3% | 523,400 |
| 2015/04/08 | 1,335 | 1,369 | 1,335 | 1,346 | +15.5 | +1.2% | 192,200 |
| 2015/04/07 | 1,306 | 1,372.5 | 1,289.5 | 1,330.5 | -0.5 | ±0% | 257,800 |
| 2015/04/06 | 1,299 | 1,414 | 1,283.5 | 1,331 | +8 | +0.6% | 466,000 |
| 2015/04/03 | 1,174 | 1,387.5 | 1,172.5 | 1,323 | +183 | +16.1% | 1,267,400 |
| 2015/04/02 | 1,152.5 | 1,175 | 1,127.5 | 1,140 | -37 | -3.1% | 297,800 |
| 2015/04/01 | 1,080 | 1,195 | 1,080 | 1,177 | +92 | +8.5% | 640,400 |
| 2015/03/31 | 1,080 | 1,105.5 | 1,072.5 | 1,085 | +30 | +2.8% | 510,400 |
| 2015/03/30 | 1,000 | 1,057.5 | 1,000 | 1,055 | +70.5 | +7.2% | 536,800 |
| 2015/03/27 | 962.5 | 994 | 962.5 | 984.5 | +20.5 | +2.1% | 196,800 |
| 2015/03/26 | 962.5 | 975 | 962.5 | 964 | -11 | -1.1% | 87,000 |
| 2015/03/25 | 961.5 | 980 | 961.5 | 975 | +1.5 | +0.2% | 87,400 |
| 2015/03/24 | 970 | 985.5 | 959.5 | 973.5 | +0.5 | +0.1% | 162,800 |
| 2015/03/23 | 1,010 | 1,013.5 | 972.5 | 973 | -28.5 | -2.8% | 193,000 |
| 2015/03/20 | 968 | 1,005 | 954 | 1,001.5 | +26.5 | +2.7% | 262,200 |
| 2015/03/19 | 978 | 995 | 967.5 | 975 | -20.5 | -2.1% | 154,800 |
| 2015/03/18 | 1,016.5 | 1,020 | 986 | 995.5 | -28 | -2.7% | 187,000 |
| 2015/03/17 | 1,042 | 1,043 | 1,012.5 | 1,023.5 | -12.5 | -1.2% | 163,000 |
| 2015/03/16 | 1,071.5 | 1,074.5 | 1,025.5 | 1,036 | +5.5 | +0.5% | 328,000 |
| 2015/03/13 | 984.5 | 1,038 | 980.5 | 1,030.5 | +69 | +7.2% | 460,600 |
| 2015/03/12 | 964.5 | 973 | 954 | 961.5 | -2 | -0.2% | 96,200 |
| 2015/03/11 | 935.5 | 972 | 935.5 | 963.5 | +3 | +0.3% | 127,600 |
| 2015/03/10 | 998 | 998 | 945 | 960.5 | -21 | -2.1% | 292,200 |
| 2015/03/09 | 995 | 1,015 | 967.5 | 981.5 | -19.5 | -1.9% | 346,000 |
| 2015/03/06 | 965 | 1,002.5 | 950 | 1,001 | +36 | +3.7% | 267,400 |
| 2015/03/05 | 940 | 975 | 925.5 | 965 | +34.5 | +3.7% | 203,000 |
| 2015/03/04 | 949.5 | 949.5 | 901 | 930.5 | -13.5 | -1.4% | 368,200 |
| 2015/03/03 | 983.5 | 984 | 937.5 | 944 | -29 | -3% | 187,400 |
| 2015/03/02 | 991 | 998 | 967.5 | 973 | -32 | -3.2% | 280,000 |
| 2015/02/27 | 1,027.5 | 1,027.5 | 1,000.5 | 1,005 | -25.5 | -2.5% | 271,800 |
| 2015/02/26 | 1,041 | 1,069.5 | 1,025.5 | 1,030.5 | +5 | +0.5% | 229,000 |
| 2015/02/25 | 1,042.5 | 1,053 | 1,022 | 1,025.5 | -28 | -2.7% | 218,600 |
| 2015/02/24 | 1,063 | 1,071 | 1,043 | 1,053.5 | -4.5 | -0.4% | 157,000 |
| 2015/02/23 | 1,093 | 1,100 | 1,055.5 | 1,058 | -34.5 | -3.2% | 123,000 |
| 2015/02/20 | 1,090.5 | 1,104 | 1,059.5 | 1,092.5 | +2.5 | +0.2% | 177,200 |
| 2015/02/19 | 1,098.5 | 1,108.5 | 1,085.5 | 1,090 | -16.5 | -1.5% | 146,600 |
| 2015/02/18 | 1,125 | 1,130 | 1,090 | 1,106.5 | -6.5 | -0.6% | 127,600 |
| 2015/02/17 | 1,107.5 | 1,136.5 | 1,050.5 | 1,113 | +16 | +1.5% | 304,000 |
| 2015/02/16 | 1,055.5 | 1,110.5 | 1,032.5 | 1,097 | +69 | +6.7% | 604,400 |
| 2015/02/13 | 1,000 | 1,039.5 | 995 | 1,028 | +60.5 | +6.3% | 324,400 |
| 2015/02/12 | 938.5 | 967.5 | 936.5 | 967.5 | +9 | +0.9% | 112,200 |
| 2015/02/10 | 940 | 968.5 | 923 | 958.5 | +18.5 | +2% | 104,600 |
| 2015/02/09 | 963.5 | 963.5 | 935 | 940 | -5 | -0.5% | 46,800 |
| 2015/02/06 | 947.5 | 952.5 | 934.5 | 945 | -8 | -0.8% | 68,000 |
| 2015/02/05 | 917.5 | 970 | 917.5 | 953 | -4.5 | -0.5% | 195,600 |
| 2015/02/04 | 957.5 | 957.5 | 920.5 | 957.5 | +17 | +1.8% | 111,000 |
| 2015/02/03 | 1,010 | 1,010 | 927 | 940.5 | -78 | -7.7% | 286,800 |
| 2015/02/02 | 1,015 | 1,044.5 | 1,004.5 | 1,018.5 | -5.5 | -0.5% | 119,000 |
2351～
2400
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
