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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 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 |
301～
350
件表示中 / 2752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 | 211,400円 | +29.8% | +12.4% | 5.30% | 7.60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 |
| ＳＲＥＨＤ | 333,000円 | +31.1% | +25.7% | 0.54% | 24.17倍 | 3.93倍 |
|
ヘルスケアや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 |
| ミガロＨＤ | 91,800円 | +16.0% | +1.4% | 0.87% | 41.33倍 | 4.83倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| 青山財産 | 201,600円 | +3.0% | +4.9% | 2.53% | 19.72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 |
| ＪＡＬＣＯ ＨＤ | 42,200円 | +99.5% | +145.7% | 4.27% | 50.60倍 | 2.45倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
市場注目の銘柄
チャート関連のコラム
