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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,199 | 1,199 | 1,155 | 1,156 | -26 | -2.2% | 369,900 |
| 2024/05/14 | 1,224 | 1,224 | 1,175 | 1,182 | -41 | -3.4% | 399,500 |
| 2024/05/13 | 1,300 | 1,303 | 1,207 | 1,223 | -238 | -16.3% | 803,700 |
| 2024/05/10 | 1,444 | 1,461 | 1,434 | 1,461 | +29 | +2% | 101,300 |
| 2024/05/09 | 1,456 | 1,456 | 1,430 | 1,432 | -26 | -1.8% | 76,800 |
| 2024/05/08 | 1,456 | 1,474 | 1,442 | 1,458 | -3 | -0.2% | 105,200 |
| 2024/05/07 | 1,472 | 1,480 | 1,436 | 1,461 | +31 | +2.2% | 152,600 |
| 2024/05/02 | 1,380 | 1,433 | 1,380 | 1,430 | +50 | +3.6% | 119,900 |
| 2024/05/01 | 1,385 | 1,404 | 1,370 | 1,380 | -13 | -0.9% | 80,300 |
| 2024/04/30 | 1,392 | 1,405 | 1,384 | 1,393 | +15 | +1.1% | 52,500 |
| 2024/04/26 | 1,379 | 1,387 | 1,356 | 1,378 | -6 | -0.4% | 232,200 |
| 2024/04/25 | 1,414 | 1,416 | 1,384 | 1,384 | -29 | -2.1% | 85,300 |
| 2024/04/24 | 1,413 | 1,419 | 1,402 | 1,413 | +8 | +0.6% | 78,700 |
| 2024/04/23 | 1,408 | 1,410 | 1,381 | 1,405 | +10 | +0.7% | 60,100 |
| 2024/04/22 | 1,376 | 1,402 | 1,368 | 1,395 | +22 | +1.6% | 111,000 |
| 2024/04/19 | 1,352 | 1,388 | 1,350 | 1,373 | -3 | -0.2% | 185,700 |
| 2024/04/18 | 1,354 | 1,383 | 1,341 | 1,376 | +31 | +2.3% | 109,500 |
| 2024/04/17 | 1,380 | 1,381 | 1,329 | 1,345 | -15 | -1.1% | 112,000 |
| 2024/04/16 | 1,396 | 1,396 | 1,351 | 1,360 | -52 | -3.7% | 146,400 |
| 2024/04/15 | 1,412 | 1,425 | 1,398 | 1,412 | -21 | -1.5% | 98,300 |
| 2024/04/12 | 1,431 | 1,469 | 1,428 | 1,433 | +8 | +0.6% | 102,300 |
| 2024/04/11 | 1,462 | 1,462 | 1,418 | 1,425 | -54 | -3.7% | 172,000 |
| 2024/04/10 | 1,481 | 1,518 | 1,477 | 1,479 | +4 | +0.3% | 118,000 |
| 2024/04/09 | 1,480 | 1,498 | 1,464 | 1,475 | +9 | +0.6% | 99,700 |
| 2024/04/08 | 1,505 | 1,514 | 1,459 | 1,466 | -39 | -2.6% | 137,800 |
| 2024/04/05 | 1,491 | 1,524 | 1,482 | 1,505 | -26 | -1.7% | 100,100 |
| 2024/04/04 | 1,547 | 1,553 | 1,528 | 1,531 | +2 | +0.1% | 71,500 |
| 2024/04/03 | 1,534 | 1,565 | 1,513 | 1,529 | -23 | -1.5% | 89,400 |
| 2024/04/02 | 1,590 | 1,596 | 1,536 | 1,552 | -32 | -2% | 104,900 |
| 2024/04/01 | 1,692 | 1,695 | 1,560 | 1,584 | -56 | -3.4% | 223,000 |
| 2024/03/29 | 1,580 | 1,640 | 1,579 | 1,640 | +70 | +4.5% | 99,200 |
| 2024/03/28 | 1,578 | 1,610 | 1,556 | 1,570 | -4 | -0.3% | 88,400 |
| 2024/03/27 | 1,564 | 1,587 | 1,548 | 1,574 | +24 | +1.5% | 83,500 |
| 2024/03/26 | 1,571 | 1,580 | 1,545 | 1,550 | -40 | -2.5% | 126,900 |
| 2024/03/25 | 1,619 | 1,628 | 1,582 | 1,590 | -25 | -1.5% | 120,200 |
| 2024/03/22 | 1,614 | 1,624 | 1,591 | 1,615 | -3 | -0.2% | 150,300 |
| 2024/03/21 | 1,598 | 1,629 | 1,587 | 1,618 | +66 | +4.3% | 234,300 |
| 2024/03/19 | 1,460 | 1,552 | 1,456 | 1,552 | +97 | +6.7% | 259,100 |
| 2024/03/18 | 1,405 | 1,475 | 1,401 | 1,455 | +53 | +3.8% | 222,300 |
| 2024/03/15 | 1,401 | 1,405 | 1,376 | 1,402 | -1 | -0.1% | 123,300 |
| 2024/03/14 | 1,381 | 1,410 | 1,367 | 1,403 | +29 | +2.1% | 152,100 |
| 2024/03/13 | 1,371 | 1,385 | 1,352 | 1,374 | +14 | +1% | 102,700 |
| 2024/03/12 | 1,320 | 1,360 | 1,308 | 1,360 | +39 | +3% | 119,300 |
| 2024/03/11 | 1,340 | 1,362 | 1,298 | 1,321 | -21 | -1.6% | 225,300 |
| 2024/03/08 | 1,366 | 1,382 | 1,340 | 1,342 | -24 | -1.8% | 160,800 |
| 2024/03/07 | 1,438 | 1,449 | 1,365 | 1,366 | -72 | -5% | 202,500 |
| 2024/03/06 | 1,400 | 1,451 | 1,400 | 1,438 | +27 | +1.9% | 166,000 |
| 2024/03/05 | 1,386 | 1,413 | 1,382 | 1,411 | +22 | +1.6% | 162,100 |
| 2024/03/04 | 1,391 | 1,404 | 1,380 | 1,389 | -5 | -0.4% | 94,700 |
| 2024/03/01 | 1,401 | 1,412 | 1,377 | 1,394 | -5 | -0.4% | 115,800 |
251～
300
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
