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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,511 | 1,556 | 1,511 | 1,542 | +34 | +2.3% | 203,100 |
2019/08/15 | 1,473 | 1,510 | 1,473 | 1,508 | -3 | -0.2% | 199,900 |
2019/08/14 | 1,521 | 1,525 | 1,500 | 1,511 | -11 | -0.7% | 174,400 |
2019/08/13 | 1,473 | 1,526 | 1,472 | 1,522 | +32 | +2.1% | 350,300 |
2019/08/09 | 1,501 | 1,513 | 1,484 | 1,490 | +1 | +0.1% | 205,800 |
2019/08/08 | 1,438 | 1,491 | 1,438 | 1,489 | +21 | +1.4% | 320,200 |
2019/08/07 | 1,457 | 1,487 | 1,451 | 1,468 | +16 | +1.1% | 225,100 |
2019/08/06 | 1,416 | 1,464 | 1,409 | 1,452 | ±0 | ±0% | 157,800 |
2019/08/05 | 1,468 | 1,469 | 1,437 | 1,452 | -23 | -1.6% | 192,100 |
2019/08/02 | 1,479 | 1,479 | 1,456 | 1,475 | -21 | -1.4% | 253,400 |
2019/08/01 | 1,516 | 1,522 | 1,496 | 1,496 | -25 | -1.6% | 152,900 |
2019/07/31 | 1,540 | 1,546 | 1,521 | 1,521 | -23 | -1.5% | 170,200 |
2019/07/30 | 1,526 | 1,545 | 1,518 | 1,544 | +17 | +1.1% | 134,100 |
2019/07/29 | 1,530 | 1,530 | 1,520 | 1,527 | -9 | -0.6% | 116,400 |
2019/07/26 | 1,531 | 1,537 | 1,521 | 1,536 | +5 | +0.3% | 59,000 |
2019/07/25 | 1,530 | 1,543 | 1,525 | 1,531 | +1 | +0.1% | 79,400 |
2019/07/24 | 1,530 | 1,536 | 1,513 | 1,530 | ±0 | ±0% | 135,800 |
2019/07/23 | 1,524 | 1,535 | 1,514 | 1,530 | +6 | +0.4% | 129,000 |
2019/07/22 | 1,550 | 1,550 | 1,518 | 1,524 | -36 | -2.3% | 138,900 |
2019/07/19 | 1,542 | 1,572 | 1,537 | 1,560 | +15 | +1% | 221,700 |
2019/07/18 | 1,560 | 1,573 | 1,540 | 1,545 | -27 | -1.7% | 260,500 |
2019/07/17 | 1,611 | 1,612 | 1,568 | 1,572 | -50 | -3.1% | 203,900 |
2019/07/16 | 1,606 | 1,636 | 1,600 | 1,622 | +25 | +1.6% | 250,600 |
2019/07/12 | 1,575 | 1,605 | 1,564 | 1,597 | +38 | +2.4% | 227,700 |
2019/07/11 | 1,531 | 1,560 | 1,529 | 1,559 | +26 | +1.7% | 113,200 |
2019/07/10 | 1,526 | 1,537 | 1,505 | 1,533 | +2 | +0.1% | 141,700 |
2019/07/09 | 1,553 | 1,565 | 1,528 | 1,531 | -21 | -1.4% | 100,200 |
2019/07/08 | 1,555 | 1,568 | 1,547 | 1,552 | -4 | -0.3% | 115,400 |
2019/07/05 | 1,551 | 1,557 | 1,544 | 1,556 | +7 | +0.5% | 95,600 |
2019/07/04 | 1,567 | 1,574 | 1,542 | 1,549 | +2 | +0.1% | 176,000 |
2019/07/03 | 1,528 | 1,548 | 1,517 | 1,547 | +20 | +1.3% | 171,400 |
2019/07/02 | 1,519 | 1,529 | 1,505 | 1,527 | +7 | +0.5% | 139,500 |
2019/07/01 | 1,498 | 1,520 | 1,495 | 1,520 | +41 | +2.8% | 153,000 |
2019/06/28 | 1,482 | 1,493 | 1,474 | 1,479 | -3 | -0.2% | 135,400 |
2019/06/27 | 1,500 | 1,507 | 1,477 | 1,482 | -7 | -0.5% | 166,000 |
2019/06/26 | 1,503 | 1,525 | 1,489 | 1,489 | -14 | -0.9% | 282,600 |
2019/06/25 | 1,527 | 1,533 | 1,488 | 1,503 | -53 | -3.4% | 488,100 |
2019/06/24 | 1,552 | 1,563 | 1,541 | 1,556 | +3 | +0.2% | 163,100 |
2019/06/21 | 1,579 | 1,579 | 1,552 | 1,553 | -25 | -1.6% | 151,800 |
2019/06/20 | 1,572 | 1,587 | 1,571 | 1,578 | +9 | +0.6% | 103,800 |
2019/06/19 | 1,567 | 1,585 | 1,562 | 1,569 | +15 | +1% | 141,400 |
2019/06/18 | 1,603 | 1,606 | 1,553 | 1,554 | -49 | -3.1% | 254,900 |
2019/06/17 | 1,605 | 1,617 | 1,599 | 1,603 | +5 | +0.3% | 240,100 |
2019/06/14 | 1,599 | 1,614 | 1,590 | 1,598 | +10 | +0.6% | 309,500 |
2019/06/13 | 1,593 | 1,602 | 1,580 | 1,588 | -17 | -1.1% | 220,700 |
2019/06/12 | 1,605 | 1,631 | 1,599 | 1,605 | +4 | +0.2% | 331,800 |
2019/06/11 | 1,595 | 1,626 | 1,580 | 1,601 | -6 | -0.4% | 481,100 |
2019/06/10 | 1,583 | 1,623 | 1,583 | 1,607 | +49 | +3.1% | 600,100 |
2019/06/07 | 1,526 | 1,565 | 1,526 | 1,558 | +62 | +4.1% | 710,800 |
2019/06/06 | 1,433 | 1,501 | 1,426 | 1,496 | +82 | +5.8% | 727,700 |
1251~
1300
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