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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 1,600 | 1,600 | 1,579 | 1,591 | -21 | -1.3% | 37,100 |
| 2022/11/28 | 1,638 | 1,638 | 1,611 | 1,612 | -18 | -1.1% | 49,100 |
| 2022/11/25 | 1,625 | 1,632 | 1,616 | 1,630 | +5 | +0.3% | 62,400 |
| 2022/11/24 | 1,623 | 1,633 | 1,607 | 1,625 | +21 | +1.3% | 55,600 |
| 2022/11/22 | 1,591 | 1,610 | 1,586 | 1,604 | +16 | +1% | 68,900 |
| 2022/11/21 | 1,581 | 1,599 | 1,571 | 1,588 | +10 | +0.6% | 61,200 |
| 2022/11/18 | 1,581 | 1,585 | 1,560 | 1,578 | +12 | +0.8% | 84,800 |
| 2022/11/17 | 1,563 | 1,583 | 1,549 | 1,566 | -12 | -0.8% | 72,000 |
| 2022/11/16 | 1,540 | 1,580 | 1,539 | 1,578 | +34 | +2.2% | 126,400 |
| 2022/11/15 | 1,457 | 1,556 | 1,452 | 1,544 | +88 | +6% | 261,800 |
| 2022/11/14 | 1,480 | 1,480 | 1,456 | 1,456 | -30 | -2% | 69,300 |
| 2022/11/11 | 1,508 | 1,508 | 1,479 | 1,486 | +13 | +0.9% | 74,400 |
| 2022/11/10 | 1,470 | 1,478 | 1,458 | 1,473 | -6 | -0.4% | 71,600 |
| 2022/11/09 | 1,494 | 1,494 | 1,475 | 1,479 | -12 | -0.8% | 35,200 |
| 2022/11/08 | 1,480 | 1,499 | 1,480 | 1,491 | +14 | +0.9% | 50,900 |
| 2022/11/07 | 1,479 | 1,479 | 1,464 | 1,477 | +14 | +1% | 55,000 |
| 2022/11/04 | 1,478 | 1,483 | 1,457 | 1,463 | -33 | -2.2% | 96,700 |
| 2022/11/02 | 1,490 | 1,507 | 1,486 | 1,496 | +4 | +0.3% | 47,500 |
| 2022/11/01 | 1,515 | 1,525 | 1,491 | 1,492 | -36 | -2.4% | 40,900 |
| 2022/10/31 | 1,508 | 1,528 | 1,502 | 1,528 | +34 | +2.3% | 56,700 |
| 2022/10/28 | 1,498 | 1,512 | 1,487 | 1,494 | -4 | -0.3% | 213,600 |
| 2022/10/27 | 1,501 | 1,514 | 1,489 | 1,498 | -4 | -0.3% | 55,200 |
| 2022/10/26 | 1,500 | 1,519 | 1,497 | 1,502 | +3 | +0.2% | 54,600 |
| 2022/10/25 | 1,489 | 1,505 | 1,485 | 1,499 | +10 | +0.7% | 55,100 |
| 2022/10/24 | 1,518 | 1,520 | 1,488 | 1,489 | -5 | -0.3% | 53,600 |
| 2022/10/21 | 1,490 | 1,498 | 1,482 | 1,494 | -4 | -0.3% | 88,100 |
| 2022/10/20 | 1,507 | 1,521 | 1,496 | 1,498 | -40 | -2.6% | 105,900 |
| 2022/10/19 | 1,530 | 1,538 | 1,515 | 1,538 | +14 | +0.9% | 127,700 |
| 2022/10/18 | 1,549 | 1,551 | 1,524 | 1,524 | -15 | -1% | 95,200 |
| 2022/10/17 | 1,545 | 1,567 | 1,532 | 1,539 | -21 | -1.3% | 90,400 |
| 2022/10/14 | 1,525 | 1,565 | 1,519 | 1,560 | +65 | +4.3% | 144,300 |
| 2022/10/13 | 1,502 | 1,502 | 1,490 | 1,495 | -31 | -2% | 74,000 |
| 2022/10/12 | 1,520 | 1,530 | 1,516 | 1,526 | -12 | -0.8% | 76,400 |
| 2022/10/11 | 1,519 | 1,547 | 1,519 | 1,538 | -6 | -0.4% | 96,500 |
| 2022/10/07 | 1,544 | 1,564 | 1,539 | 1,544 | -26 | -1.7% | 99,600 |
| 2022/10/06 | 1,554 | 1,583 | 1,552 | 1,570 | +44 | +2.9% | 152,700 |
| 2022/10/05 | 1,542 | 1,554 | 1,521 | 1,526 | -25 | -1.6% | 220,700 |
| 2022/10/04 | 1,529 | 1,558 | 1,527 | 1,551 | +60 | +4% | 249,900 |
| 2022/10/03 | 1,460 | 1,495 | 1,452 | 1,491 | +28 | +1.9% | 214,900 |
| 2022/09/30 | 1,425 | 1,469 | 1,425 | 1,463 | +12 | +0.8% | 244,400 |
| 2022/09/29 | 1,419 | 1,451 | 1,400 | 1,451 | +28 | +2% | 613,900 |
| 2022/09/28 | 1,431 | 1,440 | 1,403 | 1,423 | -17 | -1.2% | 636,600 |
| 2022/09/27 | 1,448 | 1,458 | 1,433 | 1,440 | -8 | -0.6% | 179,800 |
| 2022/09/26 | 1,484 | 1,484 | 1,437 | 1,448 | -50 | -3.3% | 330,500 |
| 2022/09/22 | 1,502 | 1,512 | 1,498 | 1,498 | -22 | -1.4% | 162,500 |
| 2022/09/21 | 1,530 | 1,536 | 1,505 | 1,520 | -25 | -1.6% | 216,200 |
| 2022/09/20 | 1,600 | 1,600 | 1,529 | 1,545 | -49 | -3.1% | 323,300 |
| 2022/09/16 | 1,577 | 1,616 | 1,571 | 1,594 | +15 | +0.9% | 451,100 |
| 2022/09/15 | 1,560 | 1,586 | 1,555 | 1,579 | +18 | +1.2% | 235,200 |
| 2022/09/14 | 1,582 | 1,590 | 1,561 | 1,561 | -61 | -3.8% | 272,400 |
451～
500
件表示中 / 4102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 | 197,800円 | +3.8% | -11.0% | 2.22% | 8.80倍 | 0.74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 | 199,400円 | +6.1% | +11.2% | 2.81% | 16.59倍 | 3.87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ＨＤ | 285,300円 | - | - | 3.04% | 12.20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 |
| ゴールドクレ | 330,000円 | +6.7% | +8.7% | 2.42% | 27.42倍 | 0.83倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
| トーセイ | 240,700円 | +16.0% | +7.8% | 3.03% | 10.41倍 | 1.31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
