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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 1,829 | 1,841 | 1,818 | 1,835 | +17 | +0.9% | 184,500 |
2021/09/03 | 1,786 | 1,827 | 1,775 | 1,818 | +22 | +1.2% | 213,400 |
2021/09/02 | 1,777 | 1,805 | 1,765 | 1,796 | +30 | +1.7% | 201,500 |
2021/09/01 | 1,739 | 1,773 | 1,733 | 1,766 | +39 | +2.3% | 201,100 |
2021/08/31 | 1,685 | 1,734 | 1,675 | 1,727 | +39 | +2.3% | 265,700 |
2021/08/30 | 1,651 | 1,699 | 1,649 | 1,688 | +45 | +2.7% | 505,700 |
2021/08/27 | 1,616 | 1,648 | 1,607 | 1,643 | +8 | +0.5% | 192,800 |
2021/08/26 | 1,638 | 1,644 | 1,620 | 1,635 | -4 | -0.2% | 94,700 |
2021/08/25 | 1,635 | 1,658 | 1,627 | 1,639 | -7 | -0.4% | 154,900 |
2021/08/24 | 1,647 | 1,669 | 1,640 | 1,646 | -13 | -0.8% | 133,500 |
2021/08/23 | 1,640 | 1,668 | 1,640 | 1,659 | +44 | +2.7% | 121,200 |
2021/08/20 | 1,630 | 1,650 | 1,615 | 1,615 | -11 | -0.7% | 112,000 |
2021/08/19 | 1,635 | 1,647 | 1,624 | 1,626 | -4 | -0.2% | 120,400 |
2021/08/18 | 1,658 | 1,663 | 1,630 | 1,630 | -32 | -1.9% | 129,300 |
2021/08/17 | 1,695 | 1,700 | 1,647 | 1,662 | -1 | -0.1% | 230,300 |
2021/08/16 | 1,645 | 1,673 | 1,605 | 1,663 | -17 | -1% | 142,300 |
2021/08/13 | 1,674 | 1,685 | 1,662 | 1,680 | +10 | +0.6% | 123,800 |
2021/08/12 | 1,685 | 1,692 | 1,667 | 1,670 | -1 | -0.1% | 118,700 |
2021/08/11 | 1,680 | 1,685 | 1,661 | 1,671 | +20 | +1.2% | 186,000 |
2021/08/10 | 1,650 | 1,671 | 1,643 | 1,651 | +10 | +0.6% | 186,400 |
2021/08/06 | 1,615 | 1,648 | 1,611 | 1,641 | +32 | +2% | 85,000 |
2021/08/05 | 1,609 | 1,618 | 1,600 | 1,609 | +3 | +0.2% | 85,800 |
2021/08/04 | 1,612 | 1,616 | 1,596 | 1,606 | -2 | -0.1% | 131,600 |
2021/08/03 | 1,618 | 1,630 | 1,608 | 1,608 | -26 | -1.6% | 79,000 |
2021/08/02 | 1,616 | 1,642 | 1,612 | 1,634 | +40 | +2.5% | 169,800 |
2021/07/30 | 1,610 | 1,615 | 1,591 | 1,594 | -2 | -0.1% | 129,200 |
2021/07/29 | 1,606 | 1,608 | 1,588 | 1,596 | +2 | +0.1% | 77,900 |
2021/07/28 | 1,575 | 1,607 | 1,570 | 1,594 | +3 | +0.2% | 72,700 |
2021/07/27 | 1,584 | 1,599 | 1,579 | 1,591 | +29 | +1.9% | 114,600 |
2021/07/26 | 1,570 | 1,570 | 1,557 | 1,562 | +30 | +2% | 124,500 |
2021/07/21 | 1,551 | 1,555 | 1,529 | 1,532 | +10 | +0.7% | 148,400 |
2021/07/20 | 1,525 | 1,543 | 1,520 | 1,522 | -15 | -1% | 127,400 |
2021/07/19 | 1,535 | 1,547 | 1,531 | 1,537 | -8 | -0.5% | 111,500 |
2021/07/16 | 1,537 | 1,556 | 1,536 | 1,545 | -3 | -0.2% | 105,400 |
2021/07/15 | 1,550 | 1,569 | 1,543 | 1,548 | -2 | -0.1% | 146,500 |
2021/07/14 | 1,555 | 1,565 | 1,549 | 1,550 | -1 | -0.1% | 112,000 |
2021/07/13 | 1,554 | 1,562 | 1,544 | 1,551 | ±0 | ±0% | 153,200 |
2021/07/12 | 1,532 | 1,561 | 1,532 | 1,551 | +61 | +4.1% | 169,600 |
2021/07/09 | 1,480 | 1,493 | 1,462 | 1,490 | -16 | -1.1% | 231,500 |
2021/07/08 | 1,510 | 1,521 | 1,506 | 1,506 | -8 | -0.5% | 127,100 |
2021/07/07 | 1,510 | 1,519 | 1,501 | 1,514 | -4 | -0.3% | 121,400 |
2021/07/06 | 1,517 | 1,527 | 1,511 | 1,518 | +4 | +0.3% | 99,900 |
2021/07/05 | 1,500 | 1,514 | 1,495 | 1,514 | +5 | +0.3% | 99,100 |
2021/07/02 | 1,499 | 1,510 | 1,492 | 1,509 | +20 | +1.3% | 73,400 |
2021/07/01 | 1,507 | 1,513 | 1,481 | 1,489 | -5 | -0.3% | 135,600 |
2021/06/30 | 1,502 | 1,509 | 1,494 | 1,494 | +5 | +0.3% | 120,500 |
2021/06/29 | 1,496 | 1,506 | 1,486 | 1,489 | -16 | -1.1% | 100,800 |
2021/06/28 | 1,503 | 1,511 | 1,502 | 1,505 | +4 | +0.3% | 65,200 |
2021/06/25 | 1,499 | 1,511 | 1,498 | 1,501 | +10 | +0.7% | 76,300 |
2021/06/24 | 1,474 | 1,492 | 1,466 | 1,491 | +22 | +1.5% | 91,500 |
751~
800
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