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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 1,600 | 1,626 | 1,593 | 1,616 | +19 | +1.2% | 348,800 |
2020/11/10 | 1,600 | 1,619 | 1,586 | 1,597 | +41 | +2.6% | 332,000 |
2020/11/09 | 1,560 | 1,576 | 1,544 | 1,556 | +2 | +0.1% | 216,400 |
2020/11/06 | 1,520 | 1,561 | 1,514 | 1,554 | +39 | +2.6% | 219,000 |
2020/11/05 | 1,475 | 1,523 | 1,475 | 1,515 | +32 | +2.2% | 208,600 |
2020/11/04 | 1,485 | 1,497 | 1,472 | 1,483 | +16 | +1.1% | 100,200 |
2020/11/02 | 1,445 | 1,485 | 1,441 | 1,467 | +45 | +3.2% | 137,000 |
2020/10/30 | 1,492 | 1,492 | 1,416 | 1,422 | -56 | -3.8% | 221,300 |
2020/10/29 | 1,500 | 1,513 | 1,478 | 1,478 | -37 | -2.4% | 143,200 |
2020/10/28 | 1,518 | 1,518 | 1,498 | 1,515 | -19 | -1.2% | 157,800 |
2020/10/27 | 1,513 | 1,539 | 1,502 | 1,534 | +12 | +0.8% | 110,700 |
2020/10/26 | 1,550 | 1,554 | 1,522 | 1,522 | -19 | -1.2% | 84,900 |
2020/10/23 | 1,530 | 1,548 | 1,512 | 1,541 | +11 | +0.7% | 84,500 |
2020/10/22 | 1,550 | 1,550 | 1,524 | 1,530 | -27 | -1.7% | 82,500 |
2020/10/21 | 1,510 | 1,561 | 1,510 | 1,557 | +56 | +3.7% | 168,300 |
2020/10/20 | 1,478 | 1,525 | 1,478 | 1,501 | +13 | +0.9% | 146,900 |
2020/10/19 | 1,465 | 1,510 | 1,457 | 1,488 | +24 | +1.6% | 211,000 |
2020/10/16 | 1,470 | 1,474 | 1,456 | 1,464 | -13 | -0.9% | 116,700 |
2020/10/15 | 1,434 | 1,481 | 1,428 | 1,477 | +42 | +2.9% | 221,800 |
2020/10/14 | 1,448 | 1,456 | 1,435 | 1,435 | -21 | -1.4% | 143,900 |
2020/10/13 | 1,454 | 1,460 | 1,447 | 1,456 | +4 | +0.3% | 60,400 |
2020/10/12 | 1,442 | 1,452 | 1,433 | 1,452 | +6 | +0.4% | 81,300 |
2020/10/09 | 1,458 | 1,460 | 1,436 | 1,446 | -11 | -0.8% | 106,300 |
2020/10/08 | 1,454 | 1,467 | 1,442 | 1,457 | +5 | +0.3% | 134,600 |
2020/10/07 | 1,435 | 1,457 | 1,430 | 1,452 | +15 | +1% | 113,000 |
2020/10/06 | 1,468 | 1,473 | 1,437 | 1,437 | -23 | -1.6% | 141,800 |
2020/10/05 | 1,412 | 1,462 | 1,412 | 1,460 | +66 | +4.7% | 204,200 |
2020/10/02 | 1,412 | 1,432 | 1,390 | 1,394 | - | - | 363,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,440 | 1,440 | 1,391 | 1,391 | -61 | -4.2% | 212,300 |
2020/09/29 | 1,415 | 1,456 | 1,405 | 1,452 | +27 | +1.9% | 194,800 |
2020/09/28 | 1,441 | 1,441 | 1,408 | 1,425 | -11 | -0.8% | 363,700 |
2020/09/25 | 1,424 | 1,447 | 1,423 | 1,436 | +23 | +1.6% | 218,600 |
2020/09/24 | 1,441 | 1,441 | 1,411 | 1,413 | -29 | -2% | 236,300 |
2020/09/23 | 1,408 | 1,445 | 1,404 | 1,442 | +20 | +1.4% | 205,500 |
2020/09/18 | 1,415 | 1,426 | 1,410 | 1,422 | +3 | +0.2% | 127,500 |
2020/09/17 | 1,420 | 1,428 | 1,407 | 1,419 | -8 | -0.6% | 88,100 |
2020/09/16 | 1,415 | 1,438 | 1,407 | 1,427 | +7 | +0.5% | 143,900 |
2020/09/15 | 1,433 | 1,433 | 1,409 | 1,420 | -15 | -1% | 135,000 |
2020/09/14 | 1,410 | 1,441 | 1,406 | 1,435 | +31 | +2.2% | 181,800 |
2020/09/11 | 1,399 | 1,404 | 1,380 | 1,404 | +17 | +1.2% | 157,200 |
2020/09/10 | 1,386 | 1,394 | 1,376 | 1,387 | +11 | +0.8% | 153,100 |
2020/09/09 | 1,380 | 1,387 | 1,364 | 1,376 | -30 | -2.1% | 171,100 |
2020/09/08 | 1,391 | 1,406 | 1,388 | 1,406 | +15 | +1.1% | 130,300 |
2020/09/07 | 1,379 | 1,399 | 1,378 | 1,391 | +4 | +0.3% | 151,200 |
2020/09/04 | 1,364 | 1,396 | 1,360 | 1,387 | +30 | +2.2% | 175,100 |
2020/09/03 | 1,414 | 1,419 | 1,357 | 1,357 | -21 | -1.5% | 344,000 |
2020/09/02 | 1,414 | 1,417 | 1,378 | 1,378 | -21 | -1.5% | 364,000 |
2020/09/01 | 1,382 | 1,403 | 1,377 | 1,399 | +2 | +0.1% | 186,500 |
2020/08/31 | 1,403 | 1,415 | 1,396 | 1,397 | +20 | +1.5% | 236,800 |
951~
1000
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