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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,798 | 1,818 | 1,790 | 1,790 | -12 | -0.7% | 76,300 |
| 2024/11/21 | 1,820 | 1,832 | 1,796 | 1,802 | -20 | -1.1% | 53,100 |
| 2024/11/20 | 1,808 | 1,842 | 1,802 | 1,822 | +27 | +1.5% | 71,900 |
| 2024/11/19 | 1,812 | 1,834 | 1,795 | 1,795 | -19 | -1% | 83,400 |
| 2024/11/18 | 1,835 | 1,847 | 1,813 | 1,814 | -26 | -1.4% | 91,900 |
| 2024/11/15 | 1,974 | 1,974 | 1,840 | 1,840 | -149 | -7.5% | 160,200 |
| 2024/11/14 | 1,958 | 2,003 | 1,956 | 1,989 | +37 | +1.9% | 50,200 |
| 2024/11/13 | 1,975 | 2,000 | 1,946 | 1,952 | -39 | -2% | 90,300 |
| 2024/11/12 | 1,964 | 2,011 | 1,962 | 1,991 | +32 | +1.6% | 57,900 |
| 2024/11/11 | 1,937 | 1,968 | 1,937 | 1,959 | +12 | +0.6% | 42,900 |
| 2024/11/08 | 1,969 | 1,973 | 1,944 | 1,947 | +4 | +0.2% | 66,900 |
| 2024/11/07 | 1,937 | 1,968 | 1,937 | 1,943 | +7 | +0.4% | 84,900 |
| 2024/11/06 | 1,976 | 1,980 | 1,936 | 1,936 | -17 | -0.9% | 31,700 |
| 2024/11/05 | 1,929 | 1,965 | 1,914 | 1,953 | +50 | +2.6% | 53,700 |
| 2024/11/01 | 1,898 | 1,921 | 1,898 | 1,903 | ±0 | ±0% | 43,300 |
| 2024/10/31 | 1,900 | 1,911 | 1,881 | 1,903 | +23 | +1.2% | 54,300 |
| 2024/10/30 | 1,927 | 1,933 | 1,866 | 1,880 | -44 | -2.3% | 162,900 |
| 2024/10/29 | 1,882 | 1,931 | 1,873 | 1,924 | +55 | +2.9% | 87,800 |
| 2024/10/28 | 1,877 | 1,889 | 1,865 | 1,869 | -1 | -0.1% | 31,600 |
| 2024/10/25 | 1,866 | 1,874 | 1,857 | 1,870 | +4 | +0.2% | 27,400 |
| 2024/10/24 | 1,854 | 1,881 | 1,847 | 1,866 | +9 | +0.5% | 53,000 |
| 2024/10/23 | 1,875 | 1,902 | 1,857 | 1,857 | -41 | -2.2% | 51,200 |
| 2024/10/22 | 1,909 | 1,909 | 1,882 | 1,898 | -36 | -1.9% | 55,900 |
| 2024/10/21 | 1,955 | 1,955 | 1,930 | 1,934 | -21 | -1.1% | 28,600 |
| 2024/10/18 | 1,976 | 1,985 | 1,954 | 1,955 | -33 | -1.7% | 36,600 |
| 2024/10/17 | 2,000 | 2,000 | 1,976 | 1,988 | +15 | +0.8% | 52,000 |
| 2024/10/16 | 1,944 | 1,990 | 1,938 | 1,973 | +13 | +0.7% | 45,300 |
| 2024/10/15 | 1,998 | 2,001 | 1,958 | 1,960 | -20 | -1% | 66,500 |
| 2024/10/11 | 1,970 | 1,990 | 1,963 | 1,980 | +10 | +0.5% | 46,200 |
| 2024/10/10 | 1,977 | 1,980 | 1,960 | 1,970 | ±0 | ±0% | 55,500 |
| 2024/10/09 | 1,971 | 1,990 | 1,951 | 1,970 | +6 | +0.3% | 43,700 |
| 2024/10/08 | 1,957 | 1,993 | 1,946 | 1,964 | -33 | -1.7% | 52,600 |
| 2024/10/07 | 2,015 | 2,021 | 1,989 | 1,997 | -6 | -0.3% | 54,700 |
| 2024/10/04 | 1,987 | 2,016 | 1,969 | 2,003 | +32 | +1.6% | 55,100 |
| 2024/10/03 | 2,020 | 2,028 | 1,970 | 1,971 | -26 | -1.3% | 85,500 |
| 2024/10/02 | 1,965 | 2,010 | 1,960 | 1,997 | +29 | +1.5% | 80,100 |
| 2024/10/01 | 1,946 | 1,969 | 1,922 | 1,968 | +46 | +2.4% | 63,300 |
| 2024/09/30 | 1,938 | 1,969 | 1,901 | 1,922 | -56 | -2.8% | 175,000 |
| 2024/09/27 | 1,932 | 1,980 | 1,917 | 1,978 | +46 | +2.4% | 678,500 |
| 2024/09/26 | 1,900 | 1,941 | 1,888 | 1,932 | +55 | +2.9% | 1,012,800 |
| 2024/09/25 | 1,884 | 1,897 | 1,868 | 1,877 | -7 | -0.4% | 174,400 |
| 2024/09/24 | 1,902 | 1,913 | 1,877 | 1,884 | -5 | -0.3% | 172,000 |
| 2024/09/20 | 1,890 | 1,919 | 1,880 | 1,889 | +16 | +0.9% | 256,700 |
| 2024/09/19 | 1,888 | 1,896 | 1,860 | 1,873 | -2 | -0.1% | 200,900 |
| 2024/09/18 | 1,875 | 1,898 | 1,858 | 1,875 | +16 | +0.9% | 100,700 |
| 2024/09/17 | 1,868 | 1,871 | 1,836 | 1,859 | +3 | +0.2% | 116,200 |
| 2024/09/13 | 1,863 | 1,867 | 1,844 | 1,856 | -14 | -0.7% | 128,100 |
| 2024/09/12 | 1,863 | 1,879 | 1,848 | 1,870 | +40 | +2.2% | 147,700 |
| 2024/09/11 | 1,882 | 1,882 | 1,821 | 1,830 | -60 | -3.2% | 202,900 |
| 2024/09/10 | 1,894 | 1,914 | 1,888 | 1,890 | -4 | -0.2% | 295,600 |
1～
50
件表示中 / 4140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 | 179,000円 | +21.0% | -28.4% | 2.68% | 9.14倍 | 0.64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 | 207,800円 | +6.1% | +11.2% | 2.69% | 17.29倍 | 3.79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 |
| 平和不 | 408,000円 | -6.4% | -6.7% | 3.09% | 16.03倍 | 1.19倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| 霞ヶ関キャ | 1,261,000円 | +44.6% | +90.8% | 1.90% | 12.41倍 | 4.62倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
| トーセイ | 235,300円 | +3.1% | +11.0% | 3.27% | 9.73倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
