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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,384 | 1,414 | 1,373 | 1,414 | +48 | +3.5% | 395,400 |
2019/06/04 | 1,352 | 1,381 | 1,349 | 1,366 | +14 | +1% | 579,500 |
2019/06/03 | 1,379 | 1,380 | 1,343 | 1,352 | -13 | -1% | 683,500 |
2019/05/31 | 1,365 | 1,381 | 1,363 | 1,365 | -15 | -1.1% | 131,400 |
2019/05/30 | 1,389 | 1,398 | 1,371 | 1,380 | -15 | -1.1% | 142,500 |
2019/05/29 | 1,389 | 1,407 | 1,389 | 1,395 | -14 | -1% | 174,900 |
2019/05/28 | 1,393 | 1,409 | 1,383 | 1,409 | +7 | +0.5% | 161,600 |
2019/05/27 | 1,404 | 1,413 | 1,388 | 1,402 | -2 | -0.1% | 120,300 |
2019/05/24 | 1,383 | 1,404 | 1,374 | 1,404 | +4 | +0.3% | 140,200 |
2019/05/23 | 1,412 | 1,424 | 1,396 | 1,400 | -13 | -0.9% | 144,000 |
2019/05/22 | 1,411 | 1,419 | 1,405 | 1,413 | ±0 | ±0% | 145,100 |
2019/05/21 | 1,420 | 1,429 | 1,406 | 1,413 | -21 | -1.5% | 193,100 |
2019/05/20 | 1,400 | 1,434 | 1,400 | 1,434 | +48 | +3.5% | 270,500 |
2019/05/17 | 1,363 | 1,395 | 1,356 | 1,386 | +28 | +2.1% | 231,500 |
2019/05/16 | 1,350 | 1,372 | 1,340 | 1,358 | +3 | +0.2% | 286,300 |
2019/05/15 | 1,371 | 1,373 | 1,324 | 1,355 | -3 | -0.2% | 621,100 |
2019/05/14 | 1,397 | 1,397 | 1,351 | 1,358 | -58 | -4.1% | 674,400 |
2019/05/13 | 1,460 | 1,468 | 1,408 | 1,416 | +106 | +8.1% | 1,098,700 |
2019/05/10 | 1,337 | 1,345 | 1,310 | 1,310 | -31 | -2.3% | 886,000 |
2019/05/09 | 1,343 | 1,349 | 1,327 | 1,341 | -6 | -0.4% | 419,800 |
2019/05/08 | 1,338 | 1,354 | 1,336 | 1,347 | +1 | +0.1% | 308,100 |
2019/05/07 | 1,350 | 1,364 | 1,337 | 1,346 | -14 | -1% | 369,600 |
2019/04/26 | 1,357 | 1,365 | 1,344 | 1,360 | -19 | -1.4% | 273,500 |
2019/04/25 | 1,363 | 1,382 | 1,357 | 1,379 | +27 | +2% | 312,600 |
2019/04/24 | 1,372 | 1,374 | 1,347 | 1,352 | -20 | -1.5% | 190,700 |
2019/04/23 | 1,375 | 1,382 | 1,365 | 1,372 | -11 | -0.8% | 102,000 |
2019/04/22 | 1,378 | 1,392 | 1,371 | 1,383 | +8 | +0.6% | 99,000 |
2019/04/19 | 1,386 | 1,394 | 1,371 | 1,375 | -8 | -0.6% | 236,200 |
2019/04/18 | 1,406 | 1,407 | 1,383 | 1,383 | -25 | -1.8% | 197,000 |
2019/04/17 | 1,412 | 1,421 | 1,400 | 1,408 | -2 | -0.1% | 146,900 |
2019/04/16 | 1,410 | 1,415 | 1,403 | 1,410 | +5 | +0.4% | 92,400 |
2019/04/15 | 1,412 | 1,425 | 1,398 | 1,405 | -3 | -0.2% | 143,800 |
2019/04/12 | 1,406 | 1,415 | 1,394 | 1,408 | +20 | +1.4% | 288,200 |
2019/04/11 | 1,397 | 1,400 | 1,379 | 1,388 | +4 | +0.3% | 125,700 |
2019/04/10 | 1,381 | 1,391 | 1,379 | 1,384 | -8 | -0.6% | 101,400 |
2019/04/09 | 1,395 | 1,397 | 1,378 | 1,392 | -8 | -0.6% | 169,000 |
2019/04/08 | 1,401 | 1,406 | 1,393 | 1,400 | +4 | +0.3% | 116,800 |
2019/04/05 | 1,397 | 1,406 | 1,393 | 1,396 | +3 | +0.2% | 113,100 |
2019/04/04 | 1,400 | 1,402 | 1,389 | 1,393 | +2 | +0.1% | 175,700 |
2019/04/03 | 1,385 | 1,403 | 1,382 | 1,391 | +11 | +0.8% | 187,200 |
2019/04/02 | 1,390 | 1,404 | 1,376 | 1,380 | -8 | -0.6% | 149,800 |
2019/04/01 | 1,384 | 1,393 | 1,381 | 1,388 | +11 | +0.8% | 237,500 |
2019/03/29 | 1,362 | 1,377 | 1,353 | 1,377 | +25 | +1.8% | 263,700 |
2019/03/28 | 1,392 | 1,393 | 1,346 | 1,352 | -54 | -3.8% | 373,000 |
2019/03/27 | 1,392 | 1,406 | 1,374 | 1,406 | -5 | -0.4% | 467,100 |
2019/03/26 | 1,404 | 1,427 | 1,401 | 1,411 | +23 | +1.7% | 761,400 |
2019/03/25 | 1,397 | 1,397 | 1,381 | 1,388 | -14 | -1% | 950,100 |
2019/03/22 | 1,382 | 1,402 | 1,377 | 1,402 | +17 | +1.2% | 593,400 |
2019/03/20 | 1,391 | 1,392 | 1,374 | 1,385 | -5 | -0.4% | 289,700 |
2019/03/19 | 1,370 | 1,391 | 1,366 | 1,390 | +27 | +2% | 427,800 |
1301~
1350
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