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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,669 | 1,672 | 1,644 | 1,659 | -7 | -0.4% | 149,600 |
| 2024/02/22 | 1,652 | 1,674 | 1,649 | 1,666 | +14 | +0.8% | 68,000 |
| 2024/02/21 | 1,655 | 1,671 | 1,638 | 1,652 | -12 | -0.7% | 117,600 |
| 2024/02/20 | 1,686 | 1,686 | 1,657 | 1,664 | -40 | -2.3% | 159,200 |
| 2024/02/19 | 1,712 | 1,721 | 1,685 | 1,704 | -13 | -0.8% | 96,100 |
| 2024/02/16 | 1,720 | 1,740 | 1,686 | 1,717 | -25 | -1.4% | 213,600 |
| 2024/02/15 | 1,800 | 1,801 | 1,712 | 1,742 | +79 | +4.8% | 265,100 |
| 2024/02/14 | 1,698 | 1,698 | 1,654 | 1,663 | -29 | -1.7% | 164,200 |
| 2024/02/13 | 1,668 | 1,698 | 1,645 | 1,692 | +42 | +2.5% | 126,500 |
| 2024/02/09 | 1,673 | 1,684 | 1,650 | 1,650 | -23 | -1.4% | 83,400 |
| 2024/02/08 | 1,696 | 1,696 | 1,664 | 1,673 | -31 | -1.8% | 79,000 |
| 2024/02/07 | 1,703 | 1,725 | 1,697 | 1,704 | -5 | -0.3% | 65,400 |
| 2024/02/06 | 1,698 | 1,714 | 1,672 | 1,709 | -8 | -0.5% | 123,100 |
| 2024/02/05 | 1,682 | 1,724 | 1,675 | 1,717 | +49 | +2.9% | 97,800 |
| 2024/02/02 | 1,689 | 1,690 | 1,660 | 1,668 | -8 | -0.5% | 60,400 |
| 2024/02/01 | 1,670 | 1,678 | 1,660 | 1,676 | -1 | -0.1% | 57,000 |
| 2024/01/31 | 1,652 | 1,677 | 1,652 | 1,677 | +21 | +1.3% | 56,400 |
| 2024/01/30 | 1,675 | 1,680 | 1,652 | 1,656 | -18 | -1.1% | 69,100 |
| 2024/01/29 | 1,658 | 1,687 | 1,658 | 1,674 | +30 | +1.8% | 135,900 |
| 2024/01/26 | 1,661 | 1,663 | 1,644 | 1,644 | -23 | -1.4% | 117,700 |
| 2024/01/25 | 1,649 | 1,671 | 1,649 | 1,667 | +15 | +0.9% | 63,300 |
| 2024/01/24 | 1,674 | 1,674 | 1,643 | 1,652 | -23 | -1.4% | 104,800 |
| 2024/01/23 | 1,690 | 1,705 | 1,675 | 1,675 | -12 | -0.7% | 104,900 |
| 2024/01/22 | 1,659 | 1,700 | 1,659 | 1,687 | +39 | +2.4% | 102,000 |
| 2024/01/19 | 1,665 | 1,670 | 1,633 | 1,648 | -13 | -0.8% | 86,000 |
| 2024/01/18 | 1,635 | 1,667 | 1,635 | 1,661 | +25 | +1.5% | 120,000 |
| 2024/01/17 | 1,611 | 1,649 | 1,611 | 1,636 | +21 | +1.3% | 201,900 |
| 2024/01/16 | 1,661 | 1,661 | 1,612 | 1,615 | -41 | -2.5% | 169,800 |
| 2024/01/15 | 1,638 | 1,660 | 1,638 | 1,656 | +20 | +1.2% | 113,200 |
| 2024/01/12 | 1,669 | 1,672 | 1,624 | 1,636 | -15 | -0.9% | 112,100 |
| 2024/01/11 | 1,698 | 1,698 | 1,651 | 1,651 | -22 | -1.3% | 136,800 |
| 2024/01/10 | 1,659 | 1,692 | 1,645 | 1,673 | +34 | +2.1% | 201,700 |
| 2024/01/09 | 1,624 | 1,649 | 1,617 | 1,639 | -1 | -0.1% | 178,200 |
| 2024/01/05 | 1,614 | 1,642 | 1,614 | 1,640 | +26 | +1.6% | 152,100 |
| 2024/01/04 | 1,595 | 1,616 | 1,564 | 1,614 | +19 | +1.2% | 96,000 |
| 2023/12/29 | 1,609 | 1,620 | 1,581 | 1,595 | -6 | -0.4% | 104,900 |
| 2023/12/28 | 1,591 | 1,611 | 1,591 | 1,601 | +2 | +0.1% | 64,000 |
| 2023/12/27 | 1,591 | 1,605 | 1,591 | 1,599 | +9 | +0.6% | 81,200 |
| 2023/12/26 | 1,587 | 1,598 | 1,580 | 1,590 | +8 | +0.5% | 124,100 |
| 2023/12/25 | 1,600 | 1,607 | 1,568 | 1,582 | +1 | +0.1% | 120,700 |
| 2023/12/22 | 1,575 | 1,590 | 1,571 | 1,581 | +6 | +0.4% | 88,900 |
| 2023/12/21 | 1,569 | 1,595 | 1,568 | 1,575 | +5 | +0.3% | 122,600 |
| 2023/12/20 | 1,574 | 1,588 | 1,563 | 1,570 | -4 | -0.3% | 165,800 |
| 2023/12/19 | 1,578 | 1,579 | 1,544 | 1,574 | +12 | +0.8% | 131,700 |
| 2023/12/18 | 1,540 | 1,571 | 1,535 | 1,562 | -9 | -0.6% | 69,500 |
| 2023/12/15 | 1,537 | 1,576 | 1,537 | 1,571 | +29 | +1.9% | 103,400 |
| 2023/12/14 | 1,555 | 1,560 | 1,530 | 1,542 | -13 | -0.8% | 87,200 |
| 2023/12/13 | 1,592 | 1,592 | 1,551 | 1,555 | -39 | -2.4% | 98,800 |
| 2023/12/12 | 1,555 | 1,599 | 1,548 | 1,594 | +46 | +3% | 184,900 |
| 2023/12/11 | 1,540 | 1,552 | 1,528 | 1,548 | +28 | +1.8% | 87,600 |
51～
100
件表示中 / 4006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 | 181,300円 | +3.8% | -11.0% | 2.32% | 8.03倍 | 0.71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 | 188,500円 | +6.1% | +11.2% | 2.97% | 15.64倍 | 3.65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 | 271,000円 | +3.2% | - | 3.20% | 11.07倍 | 1.20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 |
| トーセイ | 240,000円 | +16.0% | +7.8% | 3.04% | 10.37倍 | 1.42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 |
| 日本エスコン | 110,600円 | -0.7% | - | 4.34% | 10.56倍 | 1.46倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
市場注目の銘柄
チャート関連のコラム
