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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,865 | 1,906 | 1,863 | 1,894 | +4 | +0.2% | 137,500 |
| 2024/09/06 | 1,903 | 1,917 | 1,879 | 1,890 | -5 | -0.3% | 157,000 |
| 2024/09/05 | 1,880 | 1,914 | 1,875 | 1,895 | +9 | +0.5% | 196,900 |
| 2024/09/04 | 1,872 | 1,900 | 1,872 | 1,886 | -26 | -1.4% | 352,100 |
| 2024/09/03 | 1,903 | 1,923 | 1,897 | 1,912 | +18 | +1% | 153,400 |
| 2024/09/02 | 1,913 | 1,920 | 1,876 | 1,894 | -19 | -1% | 172,000 |
| 2024/08/30 | 1,918 | 1,932 | 1,902 | 1,913 | -12 | -0.6% | 246,400 |
| 2024/08/29 | 1,950 | 1,983 | 1,910 | 1,925 | -22 | -1.1% | 364,800 |
| 2024/08/28 | 1,938 | 1,959 | 1,921 | 1,947 | -4 | -0.2% | 177,900 |
| 2024/08/27 | 1,901 | 1,983 | 1,900 | 1,951 | +90 | +4.8% | 348,700 |
| 2024/08/26 | 1,853 | 1,870 | 1,838 | 1,861 | +12 | +0.6% | 312,800 |
| 2024/08/23 | 1,841 | 1,883 | 1,841 | 1,849 | +5 | +0.3% | 193,200 |
| 2024/08/22 | 1,835 | 1,860 | 1,823 | 1,844 | +16 | +0.9% | 182,100 |
| 2024/08/21 | 1,826 | 1,839 | 1,821 | 1,828 | -21 | -1.1% | 98,800 |
| 2024/08/20 | 1,850 | 1,866 | 1,832 | 1,849 | +23 | +1.3% | 133,800 |
| 2024/08/19 | 1,839 | 1,852 | 1,821 | 1,826 | -26 | -1.4% | 217,800 |
| 2024/08/16 | 1,860 | 1,860 | 1,829 | 1,852 | +31 | +1.7% | 119,700 |
| 2024/08/15 | 1,829 | 1,835 | 1,782 | 1,821 | -19 | -1% | 131,400 |
| 2024/08/14 | 1,763 | 1,859 | 1,730 | 1,840 | -59 | -3.1% | 350,300 |
| 2024/08/13 | 1,842 | 1,906 | 1,842 | 1,899 | +81 | +4.5% | 186,400 |
| 2024/08/09 | 1,869 | 1,869 | 1,796 | 1,818 | +3 | +0.2% | 121,900 |
| 2024/08/08 | 1,776 | 1,863 | 1,760 | 1,815 | +1 | +0.1% | 124,100 |
| 2024/08/07 | 1,798 | 1,863 | 1,786 | 1,814 | -20 | -1.1% | 77,500 |
| 2024/08/06 | 1,809 | 1,872 | 1,768 | 1,834 | +139 | +8.2% | 108,300 |
| 2024/08/05 | 1,813 | 1,836 | 1,690 | 1,695 | -185 | -9.8% | 216,200 |
| 2024/08/02 | 1,890 | 1,898 | 1,854 | 1,880 | -80 | -4.1% | 158,200 |
| 2024/08/01 | 2,014 | 2,014 | 1,945 | 1,960 | -87 | -4.3% | 83,000 |
| 2024/07/31 | 2,000 | 2,047 | 1,986 | 2,047 | +28 | +1.4% | 56,900 |
| 2024/07/30 | 2,023 | 2,045 | 2,002 | 2,019 | +1 | ±0% | 108,700 |
| 2024/07/29 | 1,989 | 2,018 | 1,975 | 2,018 | +63 | +3.2% | 79,500 |
| 2024/07/26 | 1,933 | 1,969 | 1,926 | 1,955 | +30 | +1.6% | 48,200 |
| 2024/07/25 | 1,938 | 1,953 | 1,913 | 1,925 | -23 | -1.2% | 55,100 |
| 2024/07/24 | 1,972 | 1,994 | 1,940 | 1,948 | -32 | -1.6% | 38,700 |
| 2024/07/23 | 1,959 | 2,006 | 1,959 | 1,980 | +37 | +1.9% | 56,400 |
| 2024/07/22 | 1,971 | 1,981 | 1,928 | 1,943 | -34 | -1.7% | 40,600 |
| 2024/07/19 | 2,013 | 2,013 | 1,977 | 1,977 | -36 | -1.8% | 49,000 |
| 2024/07/18 | 2,010 | 2,024 | 2,000 | 2,013 | -2 | -0.1% | 61,200 |
| 2024/07/17 | 2,000 | 2,015 | 1,987 | 2,015 | +28 | +1.4% | 58,200 |
| 2024/07/16 | 1,998 | 2,007 | 1,978 | 1,987 | +7 | +0.4% | 48,100 |
| 2024/07/12 | 1,947 | 1,999 | 1,939 | 1,980 | +33 | +1.7% | 48,800 |
| 2024/07/11 | 1,939 | 1,954 | 1,928 | 1,947 | +26 | +1.4% | 53,100 |
| 2024/07/10 | 1,931 | 1,931 | 1,892 | 1,921 | -6 | -0.3% | 78,500 |
| 2024/07/09 | 1,935 | 1,956 | 1,913 | 1,927 | -8 | -0.4% | 57,600 |
| 2024/07/08 | 1,966 | 1,970 | 1,935 | 1,935 | -15 | -0.8% | 49,400 |
| 2024/07/05 | 1,988 | 1,988 | 1,947 | 1,950 | -27 | -1.4% | 31,600 |
| 2024/07/04 | 1,968 | 1,990 | 1,968 | 1,977 | +9 | +0.5% | 37,400 |
| 2024/07/03 | 1,964 | 1,986 | 1,964 | 1,968 | +4 | +0.2% | 37,600 |
| 2024/07/02 | 1,935 | 1,973 | 1,932 | 1,964 | +21 | +1.1% | 59,800 |
| 2024/07/01 | 1,985 | 1,993 | 1,937 | 1,943 | -15 | -0.8% | 61,600 |
| 2024/06/28 | 1,966 | 1,967 | 1,939 | 1,958 | +2 | +0.1% | 58,100 |
51～
100
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
