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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,160 | 1,193 | 1,152.5 | 1,182 | +13 | +1.1% | 55,800 |
| 2015/07/23 | 1,187.5 | 1,207.5 | 1,150 | 1,169 | -11.5 | -1% | 69,800 |
| 2015/07/22 | 1,193.5 | 1,193.5 | 1,169.5 | 1,180.5 | -13 | -1.1% | 37,600 |
| 2015/07/21 | 1,200 | 1,206 | 1,165.5 | 1,193.5 | +33 | +2.8% | 93,400 |
| 2015/07/17 | 1,163 | 1,174 | 1,160.5 | 1,160.5 | -13 | -1.1% | 59,000 |
| 2015/07/16 | 1,167.5 | 1,181.5 | 1,165.5 | 1,173.5 | +3.5 | +0.3% | 49,400 |
| 2015/07/15 | 1,205 | 1,209.5 | 1,170 | 1,170 | -27 | -2.3% | 68,000 |
| 2015/07/14 | 1,190 | 1,204.5 | 1,176.5 | 1,197 | +26.5 | +2.3% | 59,800 |
| 2015/07/13 | 1,127.5 | 1,185 | 1,127.5 | 1,170.5 | +20.5 | +1.8% | 119,200 |
| 2015/07/10 | 1,150 | 1,176 | 1,130.5 | 1,150 | -2.5 | -0.2% | 133,600 |
| 2015/07/09 | 1,084 | 1,160 | 1,028.5 | 1,152.5 | -48.5 | -4% | 195,400 |
| 2015/07/08 | 1,251.5 | 1,251.5 | 1,181.5 | 1,201 | -50.5 | -4% | 113,400 |
| 2015/07/07 | 1,257.5 | 1,265 | 1,230 | 1,251.5 | +12.5 | +1% | 60,800 |
| 2015/07/06 | 1,250 | 1,273 | 1,225 | 1,239 | -23 | -1.8% | 98,000 |
| 2015/07/03 | 1,280 | 1,280 | 1,251.5 | 1,262 | -22.5 | -1.8% | 66,600 |
| 2015/07/02 | 1,284 | 1,290 | 1,267.5 | 1,284.5 | -4 | -0.3% | 89,200 |
| 2015/07/01 | 1,258 | 1,294 | 1,240 | 1,288.5 | +30.5 | +2.4% | 68,800 |
| 2015/06/30 | 1,225 | 1,262 | 1,215 | 1,258 | +40 | +3.3% | 94,000 |
| 2015/06/29 | 1,225 | 1,255 | 1,215 | 1,218 | -64.5 | -5% | 107,000 |
| 2015/06/26 | 1,291 | 1,299 | 1,270.5 | 1,282.5 | -25 | -1.9% | 76,400 |
| 2015/06/25 | 1,260 | 1,312.5 | 1,257.5 | 1,307.5 | +40.5 | +3.2% | 136,400 |
| 2015/06/24 | 1,253 | 1,268 | 1,252.5 | 1,267 | +14 | +1.1% | 101,600 |
| 2015/06/23 | 1,274 | 1,274.5 | 1,240 | 1,253 | -4.5 | -0.4% | 121,000 |
| 2015/06/22 | 1,262.5 | 1,262.5 | 1,250 | 1,257.5 | -6.5 | -0.5% | 56,200 |
| 2015/06/19 | 1,260 | 1,266 | 1,253.5 | 1,264 | +7 | +0.6% | 54,400 |
| 2015/06/18 | 1,263.5 | 1,281 | 1,249 | 1,257 | +5.5 | +0.4% | 85,400 |
| 2015/06/17 | 1,265.5 | 1,266.5 | 1,241 | 1,251.5 | -27 | -2.1% | 101,400 |
| 2015/06/16 | 1,295 | 1,304.5 | 1,272.5 | 1,278.5 | -30 | -2.3% | 106,600 |
| 2015/06/15 | 1,310 | 1,317 | 1,296 | 1,308.5 | -31.5 | -2.4% | 73,200 |
| 2015/06/12 | 1,320 | 1,340 | 1,307.5 | 1,340 | +35 | +2.7% | 105,200 |
| 2015/06/11 | 1,300 | 1,315.5 | 1,292.5 | 1,305 | +24.5 | +1.9% | 68,800 |
| 2015/06/10 | 1,279 | 1,306 | 1,275.5 | 1,280.5 | -9.5 | -0.7% | 67,600 |
| 2015/06/09 | 1,325 | 1,339.5 | 1,282.5 | 1,290 | -55 | -4.1% | 155,000 |
| 2015/06/08 | 1,305 | 1,346 | 1,305 | 1,345 | +39 | +3% | 71,200 |
| 2015/06/05 | 1,312 | 1,320 | 1,305 | 1,306 | -18 | -1.4% | 38,800 |
| 2015/06/04 | 1,300 | 1,350 | 1,299.5 | 1,324 | +23 | +1.8% | 62,800 |
| 2015/06/03 | 1,313 | 1,318.5 | 1,294 | 1,301 | -11.5 | -0.9% | 79,600 |
| 2015/06/02 | 1,325 | 1,325 | 1,305.5 | 1,312.5 | -11.5 | -0.9% | 40,800 |
| 2015/06/01 | 1,332 | 1,335 | 1,323 | 1,324 | -8.5 | -0.6% | 54,800 |
| 2015/05/29 | 1,304 | 1,356 | 1,303 | 1,332.5 | +18.5 | +1.4% | 70,600 |
| 2015/05/28 | 1,309.5 | 1,320 | 1,304.5 | 1,314 | +2.5 | +0.2% | 64,600 |
| 2015/05/27 | 1,320 | 1,333 | 1,307.5 | 1,311.5 | -33.5 | -2.5% | 136,800 |
| 2015/05/26 | 1,377.5 | 1,377.5 | 1,341 | 1,345 | -31.5 | -2.3% | 109,600 |
| 2015/05/25 | 1,377.5 | 1,390 | 1,362 | 1,376.5 | -1 | -0.1% | 59,200 |
| 2015/05/22 | 1,376.5 | 1,395 | 1,345 | 1,377.5 | +26 | +1.9% | 69,800 |
| 2015/05/21 | 1,377.5 | 1,399.5 | 1,350 | 1,351.5 | -24.5 | -1.8% | 101,000 |
| 2015/05/20 | 1,395 | 1,425 | 1,358.5 | 1,376 | -41 | -2.9% | 206,000 |
| 2015/05/19 | 1,312.5 | 1,417 | 1,289 | 1,417 | +119 | +9.2% | 416,600 |
| 2015/05/18 | 1,300 | 1,312.5 | 1,285.5 | 1,298 | +1.5 | +0.1% | 79,600 |
| 2015/05/15 | 1,318.5 | 1,318.5 | 1,281 | 1,296.5 | -1 | -0.1% | 76,600 |
2401～
2450
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
