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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 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 |
| 2022/06/15 | 1,490 | 1,516 | 1,489 | 1,490 | -7 | -0.5% | 70,600 |
| 2022/06/14 | 1,480 | 1,502 | 1,477 | 1,497 | -18 | -1.2% | 67,900 |
| 2022/06/13 | 1,486 | 1,520 | 1,486 | 1,515 | -11 | -0.7% | 87,300 |
| 2022/06/10 | 1,547 | 1,547 | 1,521 | 1,526 | -24 | -1.5% | 88,700 |
| 2022/06/09 | 1,570 | 1,588 | 1,550 | 1,550 | -31 | -2% | 160,400 |
| 2022/06/08 | 1,560 | 1,590 | 1,551 | 1,581 | +27 | +1.7% | 122,400 |
| 2022/06/07 | 1,519 | 1,563 | 1,518 | 1,554 | +50 | +3.3% | 133,700 |
| 2022/06/06 | 1,506 | 1,517 | 1,496 | 1,504 | -18 | -1.2% | 97,400 |
| 2022/06/03 | 1,538 | 1,561 | 1,522 | 1,522 | +6 | +0.4% | 77,300 |
| 2022/06/02 | 1,540 | 1,542 | 1,511 | 1,516 | -25 | -1.6% | 61,400 |
| 2022/06/01 | 1,526 | 1,553 | 1,514 | 1,541 | +23 | +1.5% | 64,200 |
| 2022/05/31 | 1,545 | 1,545 | 1,508 | 1,518 | -37 | -2.4% | 162,800 |
| 2022/05/30 | 1,507 | 1,571 | 1,500 | 1,555 | +68 | +4.6% | 367,300 |
| 2022/05/27 | 1,477 | 1,488 | 1,450 | 1,487 | +26 | +1.8% | 99,400 |
| 2022/05/26 | 1,458 | 1,485 | 1,449 | 1,461 | +6 | +0.4% | 78,100 |
| 2022/05/25 | 1,490 | 1,490 | 1,450 | 1,455 | -43 | -2.9% | 100,600 |
| 2022/05/24 | 1,505 | 1,506 | 1,488 | 1,498 | -9 | -0.6% | 108,500 |
| 2022/05/23 | 1,515 | 1,519 | 1,494 | 1,507 | +19 | +1.3% | 122,700 |
| 2022/05/20 | 1,489 | 1,496 | 1,479 | 1,488 | -16 | -1.1% | 76,800 |
| 2022/05/19 | 1,471 | 1,521 | 1,460 | 1,504 | -7 | -0.5% | 120,400 |
| 2022/05/18 | 1,494 | 1,511 | 1,486 | 1,511 | +30 | +2% | 76,600 |
| 2022/05/17 | 1,470 | 1,502 | 1,460 | 1,481 | +13 | +0.9% | 124,000 |
| 2022/05/16 | 1,500 | 1,507 | 1,437 | 1,468 | -18 | -1.2% | 214,900 |
| 2022/05/13 | 1,426 | 1,494 | 1,423 | 1,486 | +66 | +4.6% | 126,500 |
| 2022/05/12 | 1,460 | 1,463 | 1,420 | 1,420 | -54 | -3.7% | 130,000 |
| 2022/05/11 | 1,470 | 1,479 | 1,442 | 1,474 | -13 | -0.9% | 106,700 |
| 2022/05/10 | 1,487 | 1,494 | 1,471 | 1,487 | -3 | -0.2% | 111,900 |
| 2022/05/09 | 1,526 | 1,528 | 1,490 | 1,490 | -46 | -3% | 64,200 |
| 2022/05/06 | 1,568 | 1,568 | 1,534 | 1,536 | -20 | -1.3% | 66,100 |
| 2022/05/02 | 1,562 | 1,585 | 1,544 | 1,556 | -6 | -0.4% | 69,400 |
| 2022/04/28 | 1,548 | 1,580 | 1,547 | 1,562 | +44 | +2.9% | 311,000 |
| 2022/04/27 | 1,521 | 1,547 | 1,513 | 1,518 | -24 | -1.6% | 334,400 |
| 2022/04/26 | 1,590 | 1,600 | 1,542 | 1,542 | -28 | -1.8% | 125,700 |
| 2022/04/25 | 1,600 | 1,606 | 1,570 | 1,570 | -58 | -3.6% | 137,100 |
| 2022/04/22 | 1,641 | 1,663 | 1,625 | 1,628 | -27 | -1.6% | 177,300 |
| 2022/04/21 | 1,672 | 1,685 | 1,640 | 1,655 | -17 | -1% | 85,700 |
| 2022/04/20 | 1,655 | 1,701 | 1,646 | 1,672 | +27 | +1.6% | 167,400 |
| 2022/04/19 | 1,667 | 1,673 | 1,643 | 1,645 | +2 | +0.1% | 143,900 |
551～
600
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
