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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,300 | 1,300 | 1,262 | 1,282 | -32 | -2.4% | 191,100 |
| 2024/07/24 | 1,333 | 1,334 | 1,313 | 1,314 | -31 | -2.3% | 73,000 |
| 2024/07/23 | 1,338 | 1,354 | 1,330 | 1,345 | +13 | +1% | 44,700 |
| 2024/07/22 | 1,352 | 1,362 | 1,328 | 1,332 | -18 | -1.3% | 64,100 |
| 2024/07/19 | 1,355 | 1,369 | 1,349 | 1,350 | -16 | -1.2% | 74,900 |
| 2024/07/18 | 1,370 | 1,379 | 1,363 | 1,366 | -11 | -0.8% | 53,800 |
| 2024/07/17 | 1,375 | 1,398 | 1,375 | 1,377 | +14 | +1% | 65,800 |
| 2024/07/16 | 1,362 | 1,385 | 1,361 | 1,363 | +9 | +0.7% | 84,300 |
| 2024/07/12 | 1,330 | 1,365 | 1,326 | 1,354 | +20 | +1.5% | 117,300 |
| 2024/07/11 | 1,330 | 1,345 | 1,325 | 1,334 | +14 | +1.1% | 72,900 |
| 2024/07/10 | 1,307 | 1,320 | 1,304 | 1,320 | +13 | +1% | 76,200 |
| 2024/07/09 | 1,325 | 1,331 | 1,293 | 1,307 | -18 | -1.4% | 134,200 |
| 2024/07/08 | 1,318 | 1,343 | 1,315 | 1,325 | +15 | +1.1% | 124,900 |
| 2024/07/05 | 1,330 | 1,330 | 1,307 | 1,310 | -24 | -1.8% | 118,100 |
| 2024/07/04 | 1,335 | 1,344 | 1,325 | 1,334 | +2 | +0.2% | 102,800 |
| 2024/07/03 | 1,328 | 1,347 | 1,320 | 1,332 | +17 | +1.3% | 89,100 |
| 2024/07/02 | 1,321 | 1,330 | 1,310 | 1,315 | -2 | -0.2% | 116,100 |
| 2024/07/01 | 1,284 | 1,319 | 1,283 | 1,317 | +46 | +3.6% | 147,000 |
| 2024/06/28 | 1,264 | 1,273 | 1,263 | 1,271 | +12 | +1% | 79,400 |
| 2024/06/27 | 1,249 | 1,266 | 1,248 | 1,259 | +2 | +0.2% | 84,900 |
| 2024/06/26 | 1,269 | 1,269 | 1,250 | 1,257 | +5 | +0.4% | 94,100 |
| 2024/06/25 | 1,243 | 1,267 | 1,238 | 1,252 | +20 | +1.6% | 109,200 |
| 2024/06/24 | 1,244 | 1,244 | 1,226 | 1,232 | ±0 | ±0% | 67,200 |
| 2024/06/21 | 1,239 | 1,246 | 1,228 | 1,232 | -7 | -0.6% | 142,100 |
| 2024/06/20 | 1,247 | 1,249 | 1,226 | 1,239 | -8 | -0.6% | 113,400 |
| 2024/06/19 | 1,216 | 1,252 | 1,211 | 1,247 | +31 | +2.5% | 182,100 |
| 2024/06/18 | 1,211 | 1,234 | 1,201 | 1,216 | -6 | -0.5% | 129,600 |
| 2024/06/17 | 1,210 | 1,243 | 1,210 | 1,222 | +34 | +2.9% | 325,300 |
| 2024/06/14 | 1,140 | 1,193 | 1,139 | 1,188 | +45 | +3.9% | 182,400 |
| 2024/06/13 | 1,163 | 1,163 | 1,140 | 1,143 | -10 | -0.9% | 89,800 |
| 2024/06/12 | 1,170 | 1,171 | 1,145 | 1,153 | -14 | -1.2% | 66,300 |
| 2024/06/11 | 1,159 | 1,172 | 1,159 | 1,167 | +7 | +0.6% | 55,600 |
| 2024/06/10 | 1,165 | 1,174 | 1,149 | 1,160 | -7 | -0.6% | 112,800 |
| 2024/06/07 | 1,130 | 1,170 | 1,130 | 1,167 | +38 | +3.4% | 135,600 |
| 2024/06/06 | 1,153 | 1,153 | 1,122 | 1,129 | -20 | -1.7% | 136,000 |
| 2024/06/05 | 1,165 | 1,165 | 1,145 | 1,149 | -19 | -1.6% | 169,000 |
| 2024/06/04 | 1,156 | 1,174 | 1,150 | 1,168 | +13 | +1.1% | 71,200 |
| 2024/06/03 | 1,171 | 1,172 | 1,143 | 1,155 | +7 | +0.6% | 127,700 |
| 2024/05/31 | 1,113 | 1,155 | 1,113 | 1,148 | +39 | +3.5% | 134,500 |
| 2024/05/30 | 1,106 | 1,113 | 1,071 | 1,109 | -9 | -0.8% | 482,200 |
| 2024/05/29 | 1,130 | 1,136 | 1,112 | 1,118 | -11 | -1% | 148,100 |
| 2024/05/28 | 1,133 | 1,143 | 1,122 | 1,129 | -6 | -0.5% | 115,600 |
| 2024/05/27 | 1,133 | 1,138 | 1,121 | 1,135 | +4 | +0.4% | 126,200 |
| 2024/05/24 | 1,139 | 1,145 | 1,120 | 1,131 | -20 | -1.7% | 274,900 |
| 2024/05/23 | 1,161 | 1,164 | 1,148 | 1,151 | -8 | -0.7% | 124,100 |
| 2024/05/22 | 1,171 | 1,173 | 1,158 | 1,159 | -8 | -0.7% | 121,600 |
| 2024/05/21 | 1,192 | 1,194 | 1,167 | 1,167 | -23 | -1.9% | 141,100 |
| 2024/05/20 | 1,203 | 1,211 | 1,190 | 1,190 | -2 | -0.2% | 138,100 |
| 2024/05/17 | 1,155 | 1,203 | 1,143 | 1,192 | +28 | +2.4% | 220,700 |
| 2024/05/16 | 1,165 | 1,168 | 1,150 | 1,164 | +8 | +0.7% | 229,800 |
201～
250
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
