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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,375 | 1,406 | 1,360 | 1,377 | +12 | +0.9% | 400,400 |
2020/08/27 | 1,380 | 1,381 | 1,359 | 1,365 | -12 | -0.9% | 113,200 |
2020/08/26 | 1,380 | 1,382 | 1,365 | 1,377 | +1 | +0.1% | 133,100 |
2020/08/25 | 1,370 | 1,380 | 1,360 | 1,376 | +29 | +2.2% | 196,900 |
2020/08/24 | 1,354 | 1,362 | 1,342 | 1,347 | -6 | -0.4% | 118,400 |
2020/08/21 | 1,342 | 1,366 | 1,342 | 1,353 | +22 | +1.7% | 187,100 |
2020/08/20 | 1,354 | 1,354 | 1,328 | 1,331 | -25 | -1.8% | 173,800 |
2020/08/19 | 1,351 | 1,364 | 1,347 | 1,356 | -5 | -0.4% | 101,500 |
2020/08/18 | 1,352 | 1,369 | 1,334 | 1,361 | +23 | +1.7% | 246,500 |
2020/08/17 | 1,330 | 1,369 | 1,330 | 1,338 | +10 | +0.8% | 259,900 |
2020/08/14 | 1,359 | 1,359 | 1,322 | 1,328 | -36 | -2.6% | 239,100 |
2020/08/13 | 1,368 | 1,387 | 1,359 | 1,364 | +2 | +0.1% | 397,100 |
2020/08/12 | 1,270 | 1,369 | 1,267 | 1,362 | +71 | +5.5% | 943,500 |
2020/08/11 | 1,235 | 1,295 | 1,232 | 1,291 | +61 | +5% | 276,000 |
2020/08/07 | 1,214 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 178,100 |
2020/08/06 | 1,229 | 1,235 | 1,213 | 1,220 | -9 | -0.7% | 122,300 |
2020/08/05 | 1,220 | 1,229 | 1,206 | 1,229 | +3 | +0.2% | 130,000 |
2020/08/04 | 1,179 | 1,226 | 1,179 | 1,226 | +48 | +4.1% | 212,900 |
2020/08/03 | 1,163 | 1,182 | 1,160 | 1,178 | +13 | +1.1% | 200,200 |
2020/07/31 | 1,196 | 1,196 | 1,164 | 1,165 | -46 | -3.8% | 265,000 |
2020/07/30 | 1,251 | 1,251 | 1,203 | 1,211 | -38 | -3% | 212,000 |
2020/07/29 | 1,286 | 1,286 | 1,246 | 1,249 | -37 | -2.9% | 125,700 |
2020/07/28 | 1,300 | 1,301 | 1,281 | 1,286 | -13 | -1% | 183,400 |
2020/07/27 | 1,285 | 1,299 | 1,266 | 1,299 | +15 | +1.2% | 123,300 |
2020/07/22 | 1,272 | 1,296 | 1,271 | 1,284 | +15 | +1.2% | 197,200 |
2020/07/21 | 1,304 | 1,307 | 1,266 | 1,269 | -35 | -2.7% | 226,900 |
2020/07/20 | 1,285 | 1,309 | 1,274 | 1,304 | +13 | +1% | 243,200 |
2020/07/17 | 1,309 | 1,315 | 1,287 | 1,291 | -15 | -1.1% | 193,500 |
2020/07/16 | 1,300 | 1,329 | 1,296 | 1,306 | +19 | +1.5% | 512,400 |
2020/07/15 | 1,283 | 1,295 | 1,257 | 1,287 | +23 | +1.8% | 425,800 |
2020/07/14 | 1,225 | 1,265 | 1,222 | 1,264 | +28 | +2.3% | 425,100 |
2020/07/13 | 1,197 | 1,236 | 1,194 | 1,236 | +73 | +6.3% | 362,300 |
2020/07/10 | 1,200 | 1,203 | 1,163 | 1,163 | -40 | -3.3% | 237,500 |
2020/07/09 | 1,205 | 1,223 | 1,199 | 1,203 | +8 | +0.7% | 165,800 |
2020/07/08 | 1,203 | 1,206 | 1,191 | 1,195 | -25 | -2% | 162,900 |
2020/07/07 | 1,211 | 1,222 | 1,197 | 1,220 | +17 | +1.4% | 183,300 |
2020/07/06 | 1,173 | 1,203 | 1,170 | 1,203 | +36 | +3.1% | 157,900 |
2020/07/03 | 1,165 | 1,179 | 1,151 | 1,167 | +12 | +1% | 235,600 |
2020/07/02 | 1,188 | 1,188 | 1,155 | 1,155 | -9 | -0.8% | 206,400 |
2020/07/01 | 1,189 | 1,197 | 1,160 | 1,164 | -21 | -1.8% | 167,100 |
2020/06/30 | 1,201 | 1,215 | 1,185 | 1,185 | +7 | +0.6% | 215,900 |
2020/06/29 | 1,188 | 1,191 | 1,165 | 1,178 | -23 | -1.9% | 192,400 |
2020/06/26 | 1,197 | 1,214 | 1,193 | 1,201 | +8 | +0.7% | 213,500 |
2020/06/25 | 1,209 | 1,209 | 1,183 | 1,193 | -25 | -2.1% | 309,300 |
2020/06/24 | 1,210 | 1,228 | 1,206 | 1,218 | +9 | +0.7% | 201,900 |
2020/06/23 | 1,198 | 1,224 | 1,197 | 1,209 | +18 | +1.5% | 261,000 |
2020/06/22 | 1,189 | 1,197 | 1,182 | 1,191 | -28 | -2.3% | 334,200 |
2020/06/19 | 1,181 | 1,220 | 1,181 | 1,219 | +39 | +3.3% | 294,300 |
2020/06/18 | 1,185 | 1,199 | 1,160 | 1,180 | -2 | -0.2% | 349,800 |
2020/06/17 | 1,170 | 1,190 | 1,160 | 1,182 | -7 | -0.6% | 496,900 |
1001~
1050
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