プレサンスコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,834 | 1,840 | 1,810 | 1,813 | -20 | -1.1% | 93,000 |
| 2024/05/09 | 1,845 | 1,852 | 1,811 | 1,833 | -12 | -0.7% | 65,600 |
| 2024/05/08 | 1,870 | 1,873 | 1,845 | 1,845 | -20 | -1.1% | 62,700 |
| 2024/05/07 | 1,857 | 1,872 | 1,846 | 1,865 | +8 | +0.4% | 48,200 |
| 2024/05/02 | 1,863 | 1,869 | 1,842 | 1,857 | +7 | +0.4% | 52,900 |
| 2024/05/01 | 1,825 | 1,862 | 1,806 | 1,850 | +20 | +1.1% | 98,300 |
| 2024/04/30 | 1,838 | 1,852 | 1,816 | 1,830 | -9 | -0.5% | 98,200 |
| 2024/04/26 | 1,773 | 1,875 | 1,773 | 1,839 | +48 | +2.7% | 698,400 |
| 2024/04/25 | 1,770 | 1,795 | 1,767 | 1,791 | +24 | +1.4% | 118,900 |
| 2024/04/24 | 1,754 | 1,768 | 1,746 | 1,767 | +13 | +0.7% | 98,800 |
| 2024/04/23 | 1,745 | 1,778 | 1,745 | 1,754 | -1 | -0.1% | 125,400 |
| 2024/04/22 | 1,736 | 1,755 | 1,728 | 1,755 | +70 | +4.2% | 171,900 |
| 2024/04/19 | 1,732 | 1,745 | 1,676 | 1,685 | -47 | -2.7% | 163,500 |
| 2024/04/18 | 1,712 | 1,755 | 1,708 | 1,732 | +15 | +0.9% | 192,100 |
| 2024/04/17 | 1,735 | 1,752 | 1,710 | 1,717 | -11 | -0.6% | 126,900 |
| 2024/04/16 | 1,727 | 1,744 | 1,715 | 1,728 | -18 | -1% | 100,000 |
| 2024/04/15 | 1,731 | 1,746 | 1,712 | 1,746 | -1 | -0.1% | 126,100 |
| 2024/04/12 | 1,768 | 1,775 | 1,743 | 1,747 | -7 | -0.4% | 111,800 |
| 2024/04/11 | 1,750 | 1,756 | 1,729 | 1,754 | -25 | -1.4% | 122,300 |
| 2024/04/10 | 1,768 | 1,781 | 1,759 | 1,779 | +14 | +0.8% | 121,300 |
| 2024/04/09 | 1,758 | 1,765 | 1,739 | 1,765 | +18 | +1% | 116,900 |
| 2024/04/08 | 1,750 | 1,775 | 1,725 | 1,747 | -2 | -0.1% | 135,900 |
| 2024/04/05 | 1,734 | 1,759 | 1,726 | 1,749 | +6 | +0.3% | 67,600 |
| 2024/04/04 | 1,740 | 1,755 | 1,725 | 1,743 | +13 | +0.8% | 114,600 |
| 2024/04/03 | 1,722 | 1,751 | 1,710 | 1,730 | -10 | -0.6% | 134,700 |
| 2024/04/02 | 1,789 | 1,789 | 1,739 | 1,740 | -61 | -3.4% | 116,600 |
| 2024/04/01 | 1,822 | 1,830 | 1,797 | 1,801 | -13 | -0.7% | 92,900 |
| 2024/03/29 | 1,788 | 1,824 | 1,782 | 1,814 | +47 | +2.7% | 125,600 |
| 2024/03/28 | 1,774 | 1,792 | 1,759 | 1,767 | -37 | -2.1% | 84,700 |
| 2024/03/27 | 1,786 | 1,815 | 1,780 | 1,804 | +37 | +2.1% | 166,500 |
| 2024/03/26 | 1,756 | 1,781 | 1,745 | 1,767 | +11 | +0.6% | 73,600 |
| 2024/03/25 | 1,760 | 1,778 | 1,738 | 1,756 | -16 | -0.9% | 137,300 |
| 2024/03/22 | 1,776 | 1,781 | 1,740 | 1,772 | +1 | +0.1% | 227,700 |
| 2024/03/21 | 1,783 | 1,783 | 1,749 | 1,771 | +1 | +0.1% | 155,900 |
| 2024/03/19 | 1,753 | 1,782 | 1,738 | 1,770 | +17 | +1% | 111,500 |
| 2024/03/18 | 1,760 | 1,777 | 1,736 | 1,753 | -4 | -0.2% | 82,800 |
| 2024/03/15 | 1,757 | 1,771 | 1,737 | 1,757 | +3 | +0.2% | 254,800 |
| 2024/03/14 | 1,748 | 1,754 | 1,709 | 1,754 | +15 | +0.9% | 146,000 |
| 2024/03/13 | 1,714 | 1,739 | 1,693 | 1,739 | +30 | +1.8% | 123,600 |
| 2024/03/12 | 1,684 | 1,709 | 1,663 | 1,709 | +20 | +1.2% | 75,800 |
| 2024/03/11 | 1,707 | 1,707 | 1,650 | 1,689 | -32 | -1.9% | 196,900 |
| 2024/03/08 | 1,682 | 1,724 | 1,668 | 1,721 | +24 | +1.4% | 113,400 |
| 2024/03/07 | 1,713 | 1,719 | 1,687 | 1,697 | +8 | +0.5% | 78,900 |
| 2024/03/06 | 1,668 | 1,703 | 1,667 | 1,689 | +20 | +1.2% | 149,700 |
| 2024/03/05 | 1,678 | 1,679 | 1,646 | 1,669 | -17 | -1% | 96,900 |
| 2024/03/04 | 1,716 | 1,727 | 1,684 | 1,686 | +3 | +0.2% | 184,600 |
| 2024/03/01 | 1,695 | 1,709 | 1,680 | 1,683 | -14 | -0.8% | 166,400 |
| 2024/02/29 | 1,700 | 1,719 | 1,679 | 1,697 | -5 | -0.3% | 141,800 |
| 2024/02/28 | 1,658 | 1,704 | 1,658 | 1,702 | +44 | +2.7% | 74,800 |
| 2024/02/27 | 1,657 | 1,683 | 1,651 | 1,658 | -1 | -0.1% | 123,200 |
1～
50
件表示中 / 4006件
類似銘柄と比較する
現在ご覧いただいている「プレサンス」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 |
|---|---|---|---|---|---|---|---|---|
| プレサンス | 181,300円 | +3.8% | -11.0% | 2.32% | 8.03倍 | 0.71倍 |
|
オープンハウスＧの子会社。関西中心に投資用ワンルームやファミリー向けマンションを開発 |
| カチタス | 188,500円 | +6.1% | +11.2% | 2.97% | 15.64倍 | 3.65倍 |
|
地方圏主体に戸建て中古再生事業を全国展開。業界トップ。ニトリＨＤと１７年資本業務提携 |
| サムティ | 271,000円 | +3.2% | - | 3.20% | 11.07倍 | 1.20倍 |
|
機関投資家向けに新築や再生マンション販売。ホテル開発・運営も、２４年６月持株会社移行 |
| トーセイ | 240,000円 | +16.0% | +7.8% | 3.04% | 10.37倍 | 1.42倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
| 日本エスコン | 110,600円 | -0.7% | - | 4.34% | 10.56倍 | 1.46倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
市場注目の銘柄
チャート関連のコラム
