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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 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 |
| 2015/05/14 | 1,285.5 | 1,309.5 | 1,285.5 | 1,297.5 | -3.5 | -0.3% | 64,200 |
| 2015/05/13 | 1,299 | 1,322 | 1,275 | 1,301 | -0.5 | ±0% | 92,200 |
| 2015/05/12 | 1,325 | 1,342 | 1,290 | 1,301.5 | +5.5 | +0.4% | 226,600 |
| 2015/05/11 | 1,251 | 1,298.5 | 1,221.5 | 1,296 | +54.5 | +4.4% | 202,400 |
| 2015/05/08 | 1,204.5 | 1,275 | 1,193.5 | 1,241.5 | +54.5 | +4.6% | 159,200 |
| 2015/05/07 | 1,244.5 | 1,244.5 | 1,175.5 | 1,187 | -70.5 | -5.6% | 212,600 |
| 2015/05/01 | 1,269 | 1,290 | 1,245 | 1,257.5 | -17 | -1.3% | 101,600 |
| 2015/04/30 | 1,284 | 1,299 | 1,266.5 | 1,274.5 | -28 | -2.1% | 103,000 |
| 2015/04/28 | 1,325 | 1,327 | 1,290 | 1,302.5 | -35 | -2.6% | 111,000 |
| 2015/04/27 | 1,351 | 1,380 | 1,325 | 1,337.5 | -6.5 | -0.5% | 96,000 |
| 2015/04/24 | 1,347.5 | 1,347.5 | 1,314.5 | 1,344 | -4 | -0.3% | 76,400 |
| 2015/04/23 | 1,372.5 | 1,375 | 1,340.5 | 1,348 | -24.5 | -1.8% | 142,200 |
| 2015/04/22 | 1,301 | 1,399 | 1,301 | 1,372.5 | +67.5 | +5.2% | 329,600 |
| 2015/04/21 | 1,316 | 1,332.5 | 1,255 | 1,305 | +11.5 | +0.9% | 202,200 |
| 2015/04/20 | 1,313.5 | 1,385 | 1,289 | 1,293.5 | -42 | -3.1% | 270,800 |
| 2015/04/17 | 1,400 | 1,438.5 | 1,335.5 | 1,335.5 | -44.5 | -3.2% | 389,000 |
| 2015/04/16 | 1,490 | 1,525 | 1,367.5 | 1,380 | -145 | -9.5% | 542,400 |
| 2015/04/15 | 1,455 | 1,532.5 | 1,454 | 1,525 | +82.5 | +5.7% | 480,800 |
| 2015/04/14 | 1,416.5 | 1,450 | 1,372 | 1,442.5 | +26 | +1.8% | 290,800 |
| 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 |
2401～
2450
件表示中 / 2639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 | 204,300円 | +29.8% | +12.4% | 5.48% | 7.31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 |
| ＧＡ ＴＥＣＨ | 122,300円 | +30.6% | +59.1% | 0.00% | 16.72倍 | 2.20倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| 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 |
| ロードスター | 224,600円 | +39.2% | +8.7% | 3.70% | 4.87倍 | 1.48倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| エリアリンク | 183,100円 | +5.3% | +7.8% | 2.62% | 13.59倍 | 1.74倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
市場注目の銘柄
チャート関連のコラム
