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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,365 | 1,367 | 1,341 | 1,363 | +4 | +0.3% | 591,800 |
2019/03/15 | 1,367 | 1,372 | 1,354 | 1,359 | -6 | -0.4% | 409,400 |
2019/03/14 | 1,385 | 1,391 | 1,359 | 1,365 | -12 | -0.9% | 361,400 |
2019/03/13 | 1,383 | 1,393 | 1,375 | 1,377 | -7 | -0.5% | 467,000 |
2019/03/12 | 1,378 | 1,393 | 1,377 | 1,384 | +12 | +0.9% | 275,200 |
2019/03/11 | 1,366 | 1,380 | 1,352 | 1,372 | +6 | +0.4% | 268,500 |
2019/03/08 | 1,389 | 1,399 | 1,364 | 1,366 | -43 | -3.1% | 410,600 |
2019/03/07 | 1,422 | 1,424 | 1,399 | 1,409 | -14 | -1% | 217,000 |
2019/03/06 | 1,422 | 1,431 | 1,416 | 1,423 | ±0 | ±0% | 264,600 |
2019/03/05 | 1,436 | 1,441 | 1,420 | 1,423 | -11 | -0.8% | 307,000 |
2019/03/04 | 1,457 | 1,458 | 1,419 | 1,434 | +1 | +0.1% | 307,500 |
2019/03/01 | 1,408 | 1,446 | 1,408 | 1,433 | +26 | +1.8% | 354,900 |
2019/02/28 | 1,413 | 1,420 | 1,402 | 1,407 | -13 | -0.9% | 292,400 |
2019/02/27 | 1,437 | 1,457 | 1,408 | 1,420 | +3 | +0.2% | 304,600 |
2019/02/26 | 1,429 | 1,437 | 1,399 | 1,417 | -5 | -0.4% | 267,200 |
2019/02/25 | 1,423 | 1,430 | 1,410 | 1,422 | +17 | +1.2% | 235,500 |
2019/02/22 | 1,418 | 1,418 | 1,398 | 1,405 | -13 | -0.9% | 246,400 |
2019/02/21 | 1,403 | 1,447 | 1,403 | 1,418 | +37 | +2.7% | 567,300 |
2019/02/20 | 1,390 | 1,403 | 1,367 | 1,381 | -1 | -0.1% | 335,900 |
2019/02/19 | 1,350 | 1,384 | 1,347 | 1,382 | +36 | +2.7% | 314,000 |
2019/02/18 | 1,364 | 1,370 | 1,337 | 1,346 | +11 | +0.8% | 356,700 |
2019/02/15 | 1,350 | 1,352 | 1,319 | 1,335 | -27 | -2% | 432,000 |
2019/02/14 | 1,382 | 1,391 | 1,359 | 1,362 | -14 | -1% | 296,000 |
2019/02/13 | 1,390 | 1,408 | 1,360 | 1,376 | -17 | -1.2% | 525,800 |
2019/02/12 | 1,435 | 1,442 | 1,356 | 1,393 | -28 | -2% | 970,200 |
2019/02/08 | 1,526 | 1,530 | 1,401 | 1,421 | -111 | -7.2% | 917,400 |
2019/02/07 | 1,550 | 1,551 | 1,501 | 1,532 | -11 | -0.7% | 388,600 |
2019/02/06 | 1,518 | 1,547 | 1,508 | 1,543 | +33 | +2.2% | 283,500 |
2019/02/05 | 1,518 | 1,521 | 1,498 | 1,510 | -7 | -0.5% | 234,800 |
2019/02/04 | 1,489 | 1,518 | 1,487 | 1,517 | +32 | +2.2% | 221,600 |
2019/02/01 | 1,475 | 1,490 | 1,462 | 1,485 | +3 | +0.2% | 285,300 |
2019/01/31 | 1,484 | 1,501 | 1,475 | 1,482 | +7 | +0.5% | 241,800 |
2019/01/30 | 1,500 | 1,513 | 1,475 | 1,475 | -24 | -1.6% | 212,100 |
2019/01/29 | 1,517 | 1,517 | 1,481 | 1,499 | -14 | -0.9% | 361,000 |
2019/01/28 | 1,515 | 1,527 | 1,499 | 1,513 | -4 | -0.3% | 253,500 |
2019/01/25 | 1,498 | 1,524 | 1,493 | 1,517 | +38 | +2.6% | 287,800 |
2019/01/24 | 1,459 | 1,479 | 1,451 | 1,479 | +34 | +2.4% | 242,600 |
2019/01/23 | 1,440 | 1,460 | 1,416 | 1,445 | -18 | -1.2% | 203,100 |
2019/01/22 | 1,452 | 1,474 | 1,451 | 1,463 | +19 | +1.3% | 257,000 |
2019/01/21 | 1,444 | 1,454 | 1,426 | 1,444 | +38 | +2.7% | 230,400 |
2019/01/18 | 1,389 | 1,409 | 1,382 | 1,406 | +17 | +1.2% | 198,900 |
2019/01/17 | 1,396 | 1,408 | 1,382 | 1,389 | -15 | -1.1% | 182,600 |
2019/01/16 | 1,424 | 1,431 | 1,400 | 1,404 | -11 | -0.8% | 210,100 |
2019/01/15 | 1,370 | 1,415 | 1,363 | 1,415 | +44 | +3.2% | 197,200 |
2019/01/11 | 1,368 | 1,388 | 1,362 | 1,371 | +3 | +0.2% | 131,200 |
2019/01/10 | 1,351 | 1,369 | 1,324 | 1,368 | +6 | +0.4% | 166,100 |
2019/01/09 | 1,363 | 1,365 | 1,350 | 1,362 | +10 | +0.7% | 185,000 |
2019/01/08 | 1,338 | 1,362 | 1,324 | 1,352 | +31 | +2.3% | 213,200 |
2019/01/07 | 1,305 | 1,334 | 1,298 | 1,321 | +55 | +4.3% | 240,700 |
2019/01/04 | 1,284 | 1,284 | 1,240 | 1,266 | -44 | -3.4% | 301,600 |
1351~
1400
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