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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/07/01 | 1,505 | 1,519 | 1,476 | 1,495 | -15 | -1% | 69,200 |
| 2022/06/30 | 1,523 | 1,531 | 1,500 | 1,510 | -13 | -0.9% | 60,600 |
| 2022/06/29 | 1,505 | 1,558 | 1,505 | 1,523 | -6 | -0.4% | 196,700 |
| 2022/06/28 | 1,501 | 1,531 | 1,492 | 1,529 | +24 | +1.6% | 88,300 |
| 2022/06/27 | 1,515 | 1,515 | 1,479 | 1,505 | +8 | +0.5% | 77,700 |
| 2022/06/24 | 1,490 | 1,501 | 1,475 | 1,497 | +33 | +2.3% | 90,200 |
| 2022/06/23 | 1,441 | 1,475 | 1,440 | 1,464 | +15 | +1% | 82,900 |
| 2022/06/22 | 1,480 | 1,482 | 1,449 | 1,449 | -28 | -1.9% | 69,300 |
| 2022/06/21 | 1,459 | 1,498 | 1,450 | 1,477 | +30 | +2.1% | 60,800 |
| 2022/06/20 | 1,485 | 1,489 | 1,444 | 1,447 | -40 | -2.7% | 42,400 |
| 2022/06/17 | 1,450 | 1,496 | 1,449 | 1,487 | -4 | -0.3% | 100,400 |
| 2022/06/16 | 1,515 | 1,524 | 1,489 | 1,491 | +1 | +0.1% | 51,100 |
551～
600
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
