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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,144 | 1,193 | 1,138 | 1,189 | +69 | +6.2% | 534,800 |
2020/06/15 | 1,188 | 1,192 | 1,120 | 1,120 | -80 | -6.7% | 606,800 |
2020/06/12 | 1,184 | 1,216 | 1,159 | 1,200 | -44 | -3.5% | 1,027,000 |
2020/06/11 | 1,285 | 1,294 | 1,244 | 1,244 | -71 | -5.4% | 806,300 |
2020/06/10 | 1,347 | 1,347 | 1,313 | 1,315 | -43 | -3.2% | 412,600 |
2020/06/09 | 1,337 | 1,358 | 1,325 | 1,358 | +33 | +2.5% | 558,500 |
2020/06/08 | 1,322 | 1,334 | 1,314 | 1,325 | +14 | +1.1% | 324,700 |
2020/06/05 | 1,290 | 1,317 | 1,278 | 1,311 | +28 | +2.2% | 267,500 |
2020/06/04 | 1,320 | 1,329 | 1,272 | 1,283 | -40 | -3% | 487,600 |
2020/06/03 | 1,318 | 1,339 | 1,311 | 1,323 | +14 | +1.1% | 373,100 |
2020/06/02 | 1,306 | 1,323 | 1,303 | 1,309 | +15 | +1.2% | 309,800 |
2020/06/01 | 1,284 | 1,303 | 1,270 | 1,294 | +1 | +0.1% | 356,100 |
2020/05/29 | 1,309 | 1,322 | 1,290 | 1,293 | -24 | -1.8% | 389,500 |
2020/05/28 | 1,315 | 1,324 | 1,297 | 1,317 | +7 | +0.5% | 416,600 |
2020/05/27 | 1,292 | 1,317 | 1,281 | 1,310 | +13 | +1% | 527,100 |
2020/05/26 | 1,296 | 1,304 | 1,287 | 1,297 | +8 | +0.6% | 430,600 |
2020/05/25 | 1,265 | 1,289 | 1,250 | 1,289 | +39 | +3.1% | 351,900 |
2020/05/22 | 1,296 | 1,299 | 1,248 | 1,250 | -50 | -3.8% | 479,300 |
2020/05/21 | 1,308 | 1,314 | 1,288 | 1,300 | -10 | -0.8% | 598,100 |
2020/05/20 | 1,272 | 1,312 | 1,263 | 1,310 | +38 | +3% | 745,700 |
2020/05/19 | 1,270 | 1,279 | 1,256 | 1,272 | +5 | +0.4% | 736,800 |
2020/05/18 | 1,245 | 1,269 | 1,217 | 1,267 | +37 | +3% | 897,000 |
2020/05/15 | 1,138 | 1,230 | 1,124 | 1,230 | +71 | +6.1% | 1,350,300 |
2020/05/14 | 1,184 | 1,184 | 1,151 | 1,159 | -28 | -2.4% | 494,700 |
2020/05/13 | 1,142 | 1,188 | 1,126 | 1,187 | +34 | +2.9% | 426,800 |
2020/05/12 | 1,169 | 1,169 | 1,145 | 1,153 | -15 | -1.3% | 365,700 |
2020/05/11 | 1,141 | 1,174 | 1,139 | 1,168 | +37 | +3.3% | 409,900 |
2020/05/08 | 1,120 | 1,131 | 1,106 | 1,131 | +16 | +1.4% | 377,700 |
2020/05/07 | 1,094 | 1,117 | 1,084 | 1,115 | +28 | +2.6% | 561,700 |
2020/05/01 | 1,100 | 1,100 | 1,077 | 1,087 | -30 | -2.7% | 330,300 |
2020/04/30 | 1,102 | 1,118 | 1,097 | 1,117 | +36 | +3.3% | 466,900 |
2020/04/28 | 1,092 | 1,092 | 1,069 | 1,081 | +9 | +0.8% | 292,400 |
2020/04/27 | 1,051 | 1,082 | 1,047 | 1,072 | +30 | +2.9% | 435,000 |
2020/04/24 | 1,044 | 1,055 | 1,035 | 1,042 | -21 | -2% | 264,600 |
2020/04/23 | 1,025 | 1,063 | 1,025 | 1,063 | +42 | +4.1% | 396,200 |
2020/04/22 | 1,042 | 1,048 | 1,017 | 1,021 | -35 | -3.3% | 355,100 |
2020/04/21 | 1,071 | 1,075 | 1,029 | 1,056 | -28 | -2.6% | 508,700 |
2020/04/20 | 1,063 | 1,085 | 1,056 | 1,084 | +9 | +0.8% | 506,700 |
2020/04/17 | 1,088 | 1,106 | 1,070 | 1,075 | -13 | -1.2% | 330,000 |
2020/04/16 | 1,065 | 1,089 | 1,061 | 1,088 | ±0 | ±0% | 369,000 |
2020/04/15 | 1,099 | 1,107 | 1,078 | 1,088 | -3 | -0.3% | 623,400 |
2020/04/14 | 1,072 | 1,096 | 1,063 | 1,091 | +9 | +0.8% | 500,100 |
2020/04/13 | 1,098 | 1,107 | 1,073 | 1,082 | -19 | -1.7% | 570,800 |
2020/04/10 | 1,113 | 1,121 | 1,064 | 1,101 | +1 | +0.1% | 733,900 |
2020/04/09 | 1,094 | 1,133 | 1,090 | 1,100 | +10 | +0.9% | 1,280,400 |
2020/04/08 | 1,035 | 1,109 | 1,034 | 1,090 | +80 | +7.9% | 3,602,800 |
2020/04/07 | 1,010 | 1,010 | 1,010 | 1,010 | +150 | +17.4% | 119,800 |
2020/04/06 | 812 | 869 | 807 | 860 | +35 | +4.2% | 784,400 |
2020/04/03 | 855 | 860 | 816 | 825 | -43 | -5% | 936,500 |
2020/04/02 | 876 | 891 | 848 | 868 | -23 | -2.6% | 849,500 |
1051~
1100
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