決算new！
2025/02/14 発表
今期経常は12％増で2期連続最高益、8円増配へ
3299東証S貸借
業種 不動産業
ムゲンエステート 株価時系列データ
PTS
2,040.1
円
(23:12)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,210 (24/11/29) | 1,000 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,210 (24/11/29) | 1,000 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,909 | 2,130 | 1,891 | 2,054 | +170 | +9.0 | 749,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 1,362 | 1,398 | 1,349 | 1,350 | -4 | -0.3 | 278,800 |
| 7/12 | 1,318 | 1,365 | 1,293 | 1,354 | +44 | +3.4 | 525,500 |
| 7/5 | 1,284 | 1,347 | 1,283 | 1,310 | +39 | +3.1 | 573,100 |
| 6/28 | 1,244 | 1,273 | 1,226 | 1,271 | +39 | +3.2 | 434,800 |
| 6/21 | 1,210 | 1,252 | 1,201 | 1,232 | +44 | +3.7 | 892,500 |
| 6/14 | 1,165 | 1,193 | 1,139 | 1,188 | +21 | +1.8 | 506,900 |
| 6/7 | 1,171 | 1,174 | 1,122 | 1,167 | +19 | +1.7 | 639,500 |
| 5/31 | 1,133 | 1,155 | 1,071 | 1,148 | +17 | +1.5 | 1,006,600 |
| 5/24 | 1,203 | 1,211 | 1,120 | 1,131 | -61 | -5.1 | 799,800 |
| 5/17 | 1,300 | 1,303 | 1,143 | 1,192 | -269 | -18.4 | 2,023,600 |
| 5/10 | 1,472 | 1,480 | 1,430 | 1,461 | +31 | +2.2 | 435,900 |
| 5/2 | 1,392 | 1,433 | 1,370 | 1,430 | +52 | +3.8 | 252,700 |
| 4/26 | 1,376 | 1,419 | 1,356 | 1,378 | +5 | +0.4 | 567,300 |
| 4/19 | 1,412 | 1,425 | 1,329 | 1,373 | -60 | -4.2 | 651,900 |
| 4/12 | 1,505 | 1,518 | 1,418 | 1,433 | -72 | -4.8 | 629,800 |
| 4/5 | 1,692 | 1,695 | 1,482 | 1,505 | -135 | -8.2 | 588,900 |
| 3/29 | 1,619 | 1,640 | 1,545 | 1,640 | +25 | +1.6 | 518,200 |
| 3/22 | 1,405 | 1,629 | 1,401 | 1,615 | +213 | +15.2 | 866,000 |
| 3/15 | 1,340 | 1,410 | 1,298 | 1,402 | +60 | +4.5 | 722,700 |
| 3/8 | 1,391 | 1,451 | 1,340 | 1,342 | -52 | -3.7 | 786,100 |
| 3/1 | 1,399 | 1,441 | 1,376 | 1,394 | +8 | +0.6 | 730,200 |
| 2/22 | 1,385 | 1,451 | 1,358 | 1,386 | -10 | -0.7 | 728,100 |
| 2/16 | 1,140 | 1,444 | 1,120 | 1,396 | +267 | +23.7 | 2,577,400 |
| 2/9 | 1,174 | 1,207 | 1,129 | 1,129 | -39 | -3.3 | 641,300 |
| 2/2 | 1,105 | 1,185 | 1,105 | 1,168 | +65 | +5.9 | 831,900 |
| 1/26 | 1,116 | 1,153 | 1,096 | 1,103 | -8 | -0.7 | 877,700 |
| 1/19 | 1,071 | 1,149 | 1,071 | 1,111 | +41 | +3.8 | 836,300 |
| 1/12 | 1,129 | 1,152 | 1,058 | 1,070 | -47 | -4.2 | 837,800 |
| 1/5 | 1,070 | 1,134 | 1,062 | 1,117 | +35 | +3.2 | 425,900 |
| 12/29 | 1,195 | 1,198 | 1,047 | 1,082 | -102 | -8.6 | 2,067,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
