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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 946 | 954 | 883 | 891 | -62 | -6.5% | 624,300 |
2020/03/31 | 980 | 989 | 940 | 953 | -30 | -3.1% | 771,600 |
2020/03/30 | 951 | 986 | 941 | 983 | -36 | -3.5% | 1,049,600 |
2020/03/27 | 1,031 | 1,042 | 993 | 1,019 | +12 | +1.2% | 1,397,100 |
2020/03/26 | 1,033 | 1,033 | 996 | 1,007 | -32 | -3.1% | 804,200 |
2020/03/25 | 1,005 | 1,039 | 991 | 1,039 | +79 | +8.2% | 1,030,600 |
2020/03/24 | 940 | 963 | 918 | 960 | +54 | +6% | 904,700 |
2020/03/23 | 879 | 915 | 864 | 906 | +25 | +2.8% | 878,100 |
2020/03/19 | 911 | 924 | 863 | 881 | -22 | -2.4% | 1,187,000 |
2020/03/18 | 911 | 940 | 900 | 903 | -3 | -0.3% | 1,050,200 |
2020/03/17 | 876 | 909 | 859 | 906 | ±0 | ±0% | 1,492,500 |
2020/03/16 | 932 | 941 | 896 | 906 | -22 | -2.4% | 1,466,300 |
2020/03/13 | 911 | 954 | 890 | 928 | -73 | -7.3% | 2,272,900 |
2020/03/12 | 1,028 | 1,043 | 984 | 1,001 | -64 | -6% | 2,186,600 |
2020/03/11 | 1,089 | 1,108 | 1,060 | 1,065 | -22 | -2% | 1,298,300 |
2020/03/10 | 1,040 | 1,097 | 1,008 | 1,087 | +9 | +0.8% | 1,970,400 |
2020/03/09 | 1,092 | 1,112 | 1,057 | 1,078 | -57 | -5% | 2,188,000 |
2020/03/06 | 1,160 | 1,170 | 1,130 | 1,135 | -46 | -3.9% | 999,700 |
2020/03/05 | 1,199 | 1,204 | 1,178 | 1,181 | -14 | -1.2% | 767,100 |
2020/03/04 | 1,141 | 1,195 | 1,141 | 1,195 | +40 | +3.5% | 1,005,700 |
2020/03/03 | 1,200 | 1,218 | 1,155 | 1,155 | -22 | -1.9% | 852,100 |
2020/03/02 | 1,143 | 1,192 | 1,121 | 1,177 | +37 | +3.2% | 1,206,000 |
2020/02/28 | 1,113 | 1,167 | 1,110 | 1,140 | -25 | -2.1% | 1,930,800 |
2020/02/27 | 1,201 | 1,210 | 1,148 | 1,165 | -39 | -3.2% | 1,375,100 |
2020/02/26 | 1,217 | 1,221 | 1,190 | 1,204 | -28 | -2.3% | 961,300 |
2020/02/25 | 1,220 | 1,240 | 1,214 | 1,232 | -41 | -3.2% | 1,008,900 |
2020/02/21 | 1,277 | 1,292 | 1,271 | 1,273 | -4 | -0.3% | 568,000 |
2020/02/20 | 1,279 | 1,307 | 1,274 | 1,277 | +2 | +0.2% | 588,600 |
2020/02/19 | 1,279 | 1,293 | 1,260 | 1,275 | -4 | -0.3% | 632,500 |
2020/02/18 | 1,280 | 1,291 | 1,271 | 1,279 | -9 | -0.7% | 557,000 |
2020/02/17 | 1,326 | 1,328 | 1,288 | 1,288 | -46 | -3.4% | 798,300 |
2020/02/14 | 1,337 | 1,340 | 1,316 | 1,334 | -8 | -0.6% | 658,600 |
2020/02/13 | 1,342 | 1,348 | 1,328 | 1,342 | +4 | +0.3% | 592,200 |
2020/02/12 | 1,351 | 1,351 | 1,322 | 1,338 | -6 | -0.4% | 936,800 |
2020/02/10 | 1,370 | 1,378 | 1,321 | 1,344 | -1 | -0.1% | 2,531,200 |
2020/02/07 | 1,310 | 1,350 | 1,293 | 1,345 | +48 | +3.7% | 1,779,300 |
2020/02/06 | 1,302 | 1,306 | 1,292 | 1,297 | +14 | +1.1% | 669,200 |
2020/02/05 | 1,268 | 1,289 | 1,255 | 1,283 | +30 | +2.4% | 638,300 |
2020/02/04 | 1,226 | 1,258 | 1,226 | 1,253 | +28 | +2.3% | 715,000 |
2020/02/03 | 1,198 | 1,232 | 1,191 | 1,225 | +3 | +0.2% | 851,300 |
2020/01/31 | 1,212 | 1,238 | 1,212 | 1,222 | +4 | +0.3% | 595,200 |
2020/01/30 | 1,234 | 1,246 | 1,200 | 1,218 | -30 | -2.4% | 1,222,800 |
2020/01/29 | 1,244 | 1,255 | 1,236 | 1,248 | +4 | +0.3% | 521,800 |
2020/01/28 | 1,253 | 1,258 | 1,233 | 1,244 | -19 | -1.5% | 817,000 |
2020/01/27 | 1,265 | 1,280 | 1,259 | 1,263 | -28 | -2.2% | 734,800 |
2020/01/24 | 1,310 | 1,310 | 1,273 | 1,291 | -16 | -1.2% | 996,400 |
2020/01/23 | 1,345 | 1,348 | 1,307 | 1,307 | -41 | -3% | 1,390,300 |
2020/01/22 | 1,345 | 1,354 | 1,338 | 1,348 | -2 | -0.1% | 509,000 |
2020/01/21 | 1,331 | 1,355 | 1,328 | 1,350 | +17 | +1.3% | 839,200 |
2020/01/20 | 1,331 | 1,347 | 1,326 | 1,333 | -4 | -0.3% | 673,600 |
1101~
1150
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