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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,943 | 1,963 | 1,934 | 1,956 | +16 | +0.8% | 54,600 |
| 2024/06/26 | 1,930 | 1,944 | 1,926 | 1,940 | +18 | +0.9% | 44,300 |
| 2024/06/25 | 1,904 | 1,939 | 1,892 | 1,922 | +19 | +1% | 69,800 |
| 2024/06/24 | 1,920 | 1,920 | 1,885 | 1,903 | -7 | -0.4% | 41,400 |
| 2024/06/21 | 1,950 | 1,963 | 1,904 | 1,910 | -34 | -1.7% | 97,500 |
| 2024/06/20 | 1,900 | 1,944 | 1,879 | 1,944 | +45 | +2.4% | 79,400 |
| 2024/06/19 | 1,882 | 1,902 | 1,882 | 1,899 | +8 | +0.4% | 37,700 |
| 2024/06/18 | 1,882 | 1,893 | 1,877 | 1,891 | +10 | +0.5% | 56,900 |
| 2024/06/17 | 1,921 | 1,921 | 1,873 | 1,881 | -38 | -2% | 52,900 |
| 2024/06/14 | 1,859 | 1,928 | 1,859 | 1,919 | +49 | +2.6% | 131,600 |
| 2024/06/13 | 1,858 | 1,877 | 1,851 | 1,870 | +6 | +0.3% | 47,300 |
| 2024/06/12 | 1,877 | 1,880 | 1,858 | 1,864 | -7 | -0.4% | 58,500 |
| 2024/06/11 | 1,888 | 1,896 | 1,870 | 1,871 | -18 | -1% | 38,800 |
| 2024/06/10 | 1,861 | 1,889 | 1,854 | 1,889 | +37 | +2% | 95,700 |
| 2024/06/07 | 1,839 | 1,860 | 1,834 | 1,852 | +20 | +1.1% | 58,800 |
| 2024/06/06 | 1,854 | 1,859 | 1,815 | 1,832 | -15 | -0.8% | 66,200 |
| 2024/06/05 | 1,844 | 1,862 | 1,827 | 1,847 | +1 | +0.1% | 86,400 |
| 2024/06/04 | 1,825 | 1,854 | 1,806 | 1,846 | +16 | +0.9% | 78,000 |
| 2024/06/03 | 1,825 | 1,849 | 1,815 | 1,830 | +5 | +0.3% | 138,600 |
| 2024/05/31 | 1,777 | 1,828 | 1,777 | 1,825 | +69 | +3.9% | 162,500 |
| 2024/05/30 | 1,710 | 1,762 | 1,703 | 1,756 | +35 | +2% | 118,500 |
| 2024/05/29 | 1,733 | 1,747 | 1,712 | 1,721 | -12 | -0.7% | 127,600 |
| 2024/05/28 | 1,723 | 1,744 | 1,716 | 1,733 | -2 | -0.1% | 91,700 |
| 2024/05/27 | 1,721 | 1,735 | 1,703 | 1,735 | +20 | +1.2% | 78,000 |
| 2024/05/24 | 1,707 | 1,722 | 1,703 | 1,715 | -15 | -0.9% | 52,200 |
| 2024/05/23 | 1,746 | 1,749 | 1,720 | 1,730 | -15 | -0.9% | 49,900 |
| 2024/05/22 | 1,751 | 1,774 | 1,738 | 1,745 | -9 | -0.5% | 132,800 |
| 2024/05/21 | 1,742 | 1,780 | 1,742 | 1,754 | +5 | +0.3% | 55,500 |
| 2024/05/20 | 1,721 | 1,768 | 1,721 | 1,749 | +26 | +1.5% | 57,900 |
| 2024/05/17 | 1,723 | 1,739 | 1,693 | 1,723 | +5 | +0.3% | 83,700 |
| 2024/05/16 | 1,750 | 1,770 | 1,718 | 1,718 | -83 | -4.6% | 117,900 |
| 2024/05/15 | 1,816 | 1,826 | 1,797 | 1,801 | -21 | -1.2% | 62,000 |
| 2024/05/14 | 1,800 | 1,822 | 1,783 | 1,822 | +20 | +1.1% | 81,100 |
| 2024/05/13 | 1,805 | 1,820 | 1,786 | 1,802 | -11 | -0.6% | 100,400 |
| 2024/05/10 | 1,834 | 1,840 | 1,810 | 1,813 | -20 | -1.1% | 93,000 |
| 2024/05/09 | 1,845 | 1,852 | 1,811 | 1,833 | -12 | -0.7% | 65,600 |
| 2024/05/08 | 1,870 | 1,873 | 1,845 | 1,845 | -20 | -1.1% | 62,700 |
| 2024/05/07 | 1,857 | 1,872 | 1,846 | 1,865 | +8 | +0.4% | 48,200 |
| 2024/05/02 | 1,863 | 1,869 | 1,842 | 1,857 | +7 | +0.4% | 52,900 |
| 2024/05/01 | 1,825 | 1,862 | 1,806 | 1,850 | +20 | +1.1% | 98,300 |
| 2024/04/30 | 1,838 | 1,852 | 1,816 | 1,830 | -9 | -0.5% | 98,200 |
| 2024/04/26 | 1,773 | 1,875 | 1,773 | 1,839 | +48 | +2.7% | 698,400 |
| 2024/04/25 | 1,770 | 1,795 | 1,767 | 1,791 | +24 | +1.4% | 118,900 |
| 2024/04/24 | 1,754 | 1,768 | 1,746 | 1,767 | +13 | +0.7% | 98,800 |
| 2024/04/23 | 1,745 | 1,778 | 1,745 | 1,754 | -1 | -0.1% | 125,400 |
| 2024/04/22 | 1,736 | 1,755 | 1,728 | 1,755 | +70 | +4.2% | 171,900 |
| 2024/04/19 | 1,732 | 1,745 | 1,676 | 1,685 | -47 | -2.7% | 163,500 |
| 2024/04/18 | 1,712 | 1,755 | 1,708 | 1,732 | +15 | +0.9% | 192,100 |
| 2024/04/17 | 1,735 | 1,752 | 1,710 | 1,717 | -11 | -0.6% | 126,900 |
| 2024/04/16 | 1,727 | 1,744 | 1,715 | 1,728 | -18 | -1% | 100,000 |
101～
150
件表示中 / 4140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 | 179,000円 | +21.0% | -28.4% | 2.68% | 9.14倍 | 0.64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 | 207,800円 | +6.1% | +11.2% | 2.69% | 17.29倍 | 3.79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 |
| 平和不 | 408,000円 | -6.4% | -6.7% | 3.09% | 16.03倍 | 1.19倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| 霞ヶ関キャ | 1,261,000円 | +44.6% | +90.8% | 1.90% | 12.41倍 | 4.62倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
| トーセイ | 235,300円 | +3.1% | +11.0% | 3.27% | 9.73倍 | 1.28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
