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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 1,635 | 1,645 | 1,620 | 1,622 | -15 | -0.9% | 343,000 |
| 2022/09/12 | 1,625 | 1,642 | 1,617 | 1,637 | +25 | +1.6% | 268,900 |
| 2022/09/09 | 1,613 | 1,628 | 1,598 | 1,612 | +13 | +0.8% | 467,900 |
| 2022/09/08 | 1,560 | 1,618 | 1,560 | 1,599 | +71 | +4.6% | 439,300 |
| 2022/09/07 | 1,500 | 1,534 | 1,499 | 1,528 | +35 | +2.3% | 371,200 |
| 2022/09/06 | 1,474 | 1,495 | 1,463 | 1,493 | +20 | +1.4% | 321,100 |
| 2022/09/05 | 1,459 | 1,476 | 1,451 | 1,473 | +22 | +1.5% | 180,000 |
| 2022/09/02 | 1,486 | 1,491 | 1,440 | 1,451 | -38 | -2.6% | 441,700 |
| 2022/09/01 | 1,491 | 1,512 | 1,483 | 1,489 | -22 | -1.5% | 218,500 |
| 2022/08/31 | 1,514 | 1,537 | 1,511 | 1,511 | -20 | -1.3% | 199,600 |
| 2022/08/30 | 1,515 | 1,542 | 1,515 | 1,531 | +19 | +1.3% | 148,500 |
| 2022/08/29 | 1,500 | 1,515 | 1,499 | 1,512 | -21 | -1.4% | 151,100 |
| 2022/08/26 | 1,531 | 1,549 | 1,531 | 1,533 | +3 | +0.2% | 55,300 |
| 2022/08/25 | 1,526 | 1,554 | 1,521 | 1,530 | +4 | +0.3% | 91,300 |
| 2022/08/24 | 1,530 | 1,535 | 1,512 | 1,526 | -5 | -0.3% | 70,300 |
| 2022/08/23 | 1,530 | 1,545 | 1,523 | 1,531 | -27 | -1.7% | 112,500 |
| 2022/08/22 | 1,563 | 1,563 | 1,541 | 1,558 | -24 | -1.5% | 105,100 |
| 2022/08/19 | 1,578 | 1,597 | 1,571 | 1,582 | +23 | +1.5% | 110,200 |
| 2022/08/18 | 1,571 | 1,576 | 1,556 | 1,559 | -15 | -1% | 78,900 |
| 2022/08/17 | 1,550 | 1,574 | 1,550 | 1,574 | +35 | +2.3% | 111,400 |
| 2022/08/16 | 1,518 | 1,555 | 1,508 | 1,539 | +29 | +1.9% | 154,300 |
| 2022/08/15 | 1,600 | 1,600 | 1,485 | 1,510 | -144 | -8.7% | 305,400 |
| 2022/08/12 | 1,617 | 1,656 | 1,599 | 1,654 | +74 | +4.7% | 168,400 |
| 2022/08/10 | 1,593 | 1,593 | 1,568 | 1,580 | -13 | -0.8% | 49,300 |
| 2022/08/09 | 1,592 | 1,604 | 1,585 | 1,593 | +1 | +0.1% | 41,300 |
| 2022/08/08 | 1,583 | 1,597 | 1,570 | 1,592 | +14 | +0.9% | 66,800 |
| 2022/08/05 | 1,553 | 1,585 | 1,553 | 1,578 | +21 | +1.3% | 191,600 |
| 2022/08/04 | 1,545 | 1,562 | 1,534 | 1,557 | +13 | +0.8% | 47,400 |
| 2022/08/03 | 1,579 | 1,597 | 1,539 | 1,544 | -42 | -2.6% | 63,500 |
| 2022/08/02 | 1,579 | 1,599 | 1,570 | 1,586 | +6 | +0.4% | 117,700 |
| 2022/08/01 | 1,560 | 1,589 | 1,560 | 1,580 | +15 | +1% | 69,200 |
| 2022/07/29 | 1,574 | 1,589 | 1,557 | 1,565 | -14 | -0.9% | 113,200 |
| 2022/07/28 | 1,592 | 1,593 | 1,565 | 1,579 | -10 | -0.6% | 59,100 |
| 2022/07/27 | 1,608 | 1,616 | 1,587 | 1,589 | -19 | -1.2% | 40,400 |
| 2022/07/26 | 1,596 | 1,621 | 1,586 | 1,608 | +12 | +0.8% | 76,200 |
| 2022/07/25 | 1,576 | 1,614 | 1,575 | 1,596 | +25 | +1.6% | 89,200 |
| 2022/07/22 | 1,570 | 1,587 | 1,566 | 1,571 | -6 | -0.4% | 79,500 |
| 2022/07/21 | 1,564 | 1,577 | 1,562 | 1,577 | +6 | +0.4% | 40,400 |
| 2022/07/20 | 1,572 | 1,582 | 1,561 | 1,571 | +24 | +1.6% | 65,100 |
| 2022/07/19 | 1,538 | 1,560 | 1,534 | 1,547 | +22 | +1.4% | 74,000 |
| 2022/07/15 | 1,529 | 1,538 | 1,510 | 1,525 | +9 | +0.6% | 79,700 |
| 2022/07/14 | 1,522 | 1,529 | 1,512 | 1,516 | -6 | -0.4% | 47,100 |
| 2022/07/13 | 1,512 | 1,526 | 1,501 | 1,522 | +6 | +0.4% | 61,900 |
| 2022/07/12 | 1,525 | 1,525 | 1,494 | 1,516 | -19 | -1.2% | 66,500 |
| 2022/07/11 | 1,535 | 1,562 | 1,532 | 1,535 | +30 | +2% | 106,800 |
| 2022/07/08 | 1,516 | 1,551 | 1,502 | 1,505 | -2 | -0.1% | 110,000 |
| 2022/07/07 | 1,508 | 1,515 | 1,488 | 1,507 | +4 | +0.3% | 54,800 |
| 2022/07/06 | 1,494 | 1,518 | 1,494 | 1,503 | +9 | +0.6% | 76,600 |
| 2022/07/05 | 1,517 | 1,517 | 1,487 | 1,494 | -9 | -0.6% | 59,700 |
| 2022/07/04 | 1,509 | 1,514 | 1,475 | 1,503 | +8 | +0.5% | 67,300 |
501～
550
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
