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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,486 | 1,498 | 1,479 | 1,482 | -4 | -0.3% | 136,600 |
2021/01/25 | 1,494 | 1,502 | 1,477 | 1,486 | -8 | -0.5% | 211,500 |
2021/01/22 | 1,492 | 1,497 | 1,480 | 1,494 | -6 | -0.4% | 288,000 |
2021/01/21 | 1,518 | 1,528 | 1,492 | 1,500 | -18 | -1.2% | 449,600 |
2021/01/20 | 1,558 | 1,569 | 1,510 | 1,518 | -42 | -2.7% | 363,200 |
2021/01/19 | 1,631 | 1,649 | 1,553 | 1,560 | -95 | -5.7% | 740,300 |
2021/01/18 | 1,575 | 1,683 | 1,525 | 1,655 | -80 | -4.6% | 1,492,500 |
2021/01/15 | 1,715 | 1,739 | 1,695 | 1,735 | +15 | +0.9% | 166,100 |
2021/01/14 | 1,727 | 1,732 | 1,716 | 1,720 | -27 | -1.5% | 172,400 |
2021/01/13 | 1,754 | 1,754 | 1,673 | 1,747 | -21 | -1.2% | 257,200 |
2021/01/12 | 1,767 | 1,770 | 1,762 | 1,768 | -3 | -0.2% | 234,300 |
2021/01/08 | 1,771 | 1,775 | 1,768 | 1,771 | -4 | -0.2% | 350,300 |
2021/01/07 | 1,773 | 1,779 | 1,771 | 1,775 | +7 | +0.4% | 216,500 |
2021/01/06 | 1,766 | 1,770 | 1,764 | 1,768 | -3 | -0.2% | 299,700 |
2021/01/05 | 1,766 | 1,771 | 1,763 | 1,771 | +3 | +0.2% | 210,700 |
2021/01/04 | 1,771 | 1,775 | 1,762 | 1,768 | -8 | -0.5% | 190,200 |
2020/12/30 | 1,768 | 1,778 | 1,764 | 1,776 | -1 | -0.1% | 204,300 |
2020/12/29 | 1,772 | 1,777 | 1,771 | 1,777 | ±0 | ±0% | 156,700 |
2020/12/28 | 1,775 | 1,777 | 1,769 | 1,777 | +7 | +0.4% | 234,500 |
2020/12/25 | 1,770 | 1,778 | 1,768 | 1,770 | +4 | +0.2% | 255,500 |
2020/12/24 | 1,767 | 1,768 | 1,761 | 1,766 | +4 | +0.2% | 165,500 |
2020/12/23 | 1,762 | 1,765 | 1,759 | 1,762 | +3 | +0.2% | 216,900 |
2020/12/22 | 1,760 | 1,762 | 1,754 | 1,759 | +5 | +0.3% | 291,400 |
2020/12/21 | 1,750 | 1,755 | 1,747 | 1,754 | +6 | +0.3% | 371,000 |
2020/12/18 | 1,740 | 1,750 | 1,739 | 1,748 | +8 | +0.5% | 291,100 |
2020/12/17 | 1,741 | 1,744 | 1,738 | 1,740 | -3 | -0.2% | 521,400 |
2020/12/16 | 1,745 | 1,746 | 1,743 | 1,743 | ±0 | ±0% | 406,500 |
2020/12/15 | 1,743 | 1,749 | 1,741 | 1,743 | ±0 | ±0% | 356,300 |
2020/12/14 | 1,750 | 1,751 | 1,743 | 1,743 | -8 | -0.5% | 356,400 |
2020/12/11 | 1,751 | 1,755 | 1,749 | 1,751 | ±0 | ±0% | 805,300 |
2020/12/10 | 1,757 | 1,762 | 1,749 | 1,751 | -1 | -0.1% | 800,100 |
2020/12/09 | 1,749 | 1,758 | 1,748 | 1,752 | +4 | +0.2% | 293,100 |
2020/12/08 | 1,750 | 1,755 | 1,748 | 1,748 | -2 | -0.1% | 1,024,200 |
2020/12/07 | 1,755 | 1,758 | 1,748 | 1,750 | ±0 | ±0% | 1,265,500 |
2020/12/04 | 1,760 | 1,761 | 1,749 | 1,750 | -4 | -0.2% | 1,371,200 |
2020/12/03 | 1,754 | 1,759 | 1,752 | 1,754 | ±0 | ±0% | 452,400 |
2020/12/02 | 1,754 | 1,759 | 1,751 | 1,754 | ±0 | ±0% | 373,800 |
2020/12/01 | 1,754 | 1,759 | 1,751 | 1,754 | ±0 | ±0% | 638,700 |
2020/11/30 | 1,752 | 1,765 | 1,750 | 1,754 | -12 | -0.7% | 767,700 |
2020/11/27 | 1,770 | 1,773 | 1,752 | 1,766 | -4 | -0.2% | 1,003,700 |
2020/11/26 | 1,774 | 1,775 | 1,767 | 1,770 | -10 | -0.6% | 505,000 |
2020/11/25 | 1,784 | 1,787 | 1,773 | 1,780 | -4 | -0.2% | 716,700 |
2020/11/24 | 1,786 | 1,787 | 1,779 | 1,784 | -6 | -0.3% | 689,000 |
2020/11/20 | 1,779 | 1,790 | 1,772 | 1,790 | +10 | +0.6% | 454,500 |
2020/11/19 | 1,778 | 1,782 | 1,760 | 1,780 | -2 | -0.1% | 697,300 |
2020/11/18 | 1,780 | 1,789 | 1,775 | 1,782 | -1 | -0.1% | 1,018,400 |
2020/11/17 | 1,769 | 1,793 | 1,768 | 1,783 | +33 | +1.9% | 2,381,900 |
2020/11/16 | 1,760 | 1,800 | 1,743 | 1,750 | +190 | +12.2% | 4,932,500 |
2020/11/13 | 1,570 | 1,570 | 1,544 | 1,560 | -23 | -1.5% | 180,700 |
2020/11/12 | 1,600 | 1,600 | 1,573 | 1,583 | -33 | -2% | 140,700 |
901~
950
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