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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,512 | 1,523 | 1,475 | 1,496 | +10 | +0.7% | 625,000 |
| 2018/12/10 | 1,490 | 1,504 | 1,469 | 1,486 | +5 | +0.3% | 474,100 |
| 2018/12/07 | 1,470 | 1,487 | 1,462 | 1,481 | +5 | +0.3% | 382,300 |
| 2018/12/06 | 1,490 | 1,490 | 1,454 | 1,476 | -19 | -1.3% | 479,100 |
| 2018/12/05 | 1,447 | 1,514 | 1,445 | 1,495 | +52 | +3.6% | 643,100 |
| 2018/12/04 | 1,479 | 1,490 | 1,436 | 1,443 | +5 | +0.3% | 715,700 |
| 2018/12/03 | 1,428 | 1,444 | 1,415 | 1,438 | +22 | +1.6% | 197,300 |
| 2018/11/30 | 1,402 | 1,422 | 1,398 | 1,416 | +14 | +1% | 273,000 |
| 2018/11/29 | 1,407 | 1,423 | 1,397 | 1,402 | +11 | +0.8% | 159,500 |
| 2018/11/28 | 1,415 | 1,415 | 1,383 | 1,391 | -25 | -1.8% | 279,400 |
| 2018/11/27 | 1,386 | 1,419 | 1,379 | 1,416 | +59 | +4.3% | 450,500 |
| 2018/11/26 | 1,340 | 1,363 | 1,332 | 1,357 | +24 | +1.8% | 207,000 |
| 2018/11/22 | 1,327 | 1,362 | 1,324 | 1,333 | +7 | +0.5% | 259,200 |
| 2018/11/21 | 1,315 | 1,334 | 1,308 | 1,326 | ±0 | ±0% | 187,700 |
| 2018/11/20 | 1,319 | 1,334 | 1,316 | 1,326 | -5 | -0.4% | 162,300 |
| 2018/11/19 | 1,326 | 1,333 | 1,321 | 1,331 | ±0 | ±0% | 286,400 |
| 2018/11/16 | 1,316 | 1,338 | 1,316 | 1,331 | +8 | +0.6% | 543,700 |
| 2018/11/15 | 1,310 | 1,333 | 1,310 | 1,323 | +3 | +0.2% | 474,200 |
| 2018/11/14 | 1,340 | 1,350 | 1,320 | 1,320 | -14 | -1% | 311,300 |
| 2018/11/13 | 1,326 | 1,337 | 1,305 | 1,334 | -26 | -1.9% | 522,800 |
| 2018/11/12 | 1,373 | 1,384 | 1,360 | 1,360 | -12 | -0.9% | 306,800 |
| 2018/11/09 | 1,382 | 1,393 | 1,369 | 1,372 | -22 | -1.6% | 346,000 |
| 2018/11/08 | 1,397 | 1,410 | 1,381 | 1,394 | +22 | +1.6% | 592,200 |
| 2018/11/07 | 1,390 | 1,430 | 1,366 | 1,372 | +32 | +2.4% | 1,225,600 |
| 2018/11/06 | 1,343 | 1,345 | 1,318 | 1,340 | +16 | +1.2% | 543,300 |
| 2018/11/05 | 1,310 | 1,332 | 1,305 | 1,324 | ±0 | ±0% | 408,700 |
| 2018/11/02 | 1,302 | 1,325 | 1,294 | 1,324 | +22 | +1.7% | 563,600 |
| 2018/11/01 | 1,282 | 1,309 | 1,282 | 1,302 | +18 | +1.4% | 457,000 |
| 2018/10/31 | 1,285 | 1,292 | 1,271 | 1,284 | +13 | +1% | 663,900 |
| 2018/10/30 | 1,247 | 1,280 | 1,239 | 1,271 | +13 | +1% | 818,300 |
| 2018/10/29 | 1,249 | 1,275 | 1,249 | 1,258 | +18 | +1.5% | 458,000 |
| 2018/10/26 | 1,265 | 1,277 | 1,234 | 1,240 | -16 | -1.3% | 524,600 |
| 2018/10/25 | 1,280 | 1,289 | 1,253 | 1,256 | -57 | -4.3% | 469,600 |
| 2018/10/24 | 1,335 | 1,339 | 1,312 | 1,313 | -14 | -1.1% | 274,000 |
| 2018/10/23 | 1,330 | 1,335 | 1,321 | 1,327 | -14 | -1% | 434,800 |
| 2018/10/22 | 1,314 | 1,346 | 1,313 | 1,341 | +27 | +2.1% | 338,600 |
| 2018/10/19 | 1,312 | 1,318 | 1,307 | 1,314 | ±0 | ±0% | 339,800 |
| 2018/10/18 | 1,342 | 1,350 | 1,268 | 1,314 | -32 | -2.4% | 951,300 |
| 2018/10/17 | 1,349 | 1,352 | 1,328 | 1,346 | +24 | +1.8% | 498,700 |
| 2018/10/16 | 1,307 | 1,326 | 1,301 | 1,322 | +15 | +1.1% | 390,600 |
| 2018/10/15 | 1,332 | 1,335 | 1,304 | 1,307 | -25 | -1.9% | 512,300 |
| 2018/10/12 | 1,302 | 1,337 | 1,293 | 1,332 | +33 | +2.5% | 537,500 |
| 2018/10/11 | 1,263 | 1,307 | 1,252 | 1,299 | -54 | -4% | 758,700 |
| 2018/10/10 | 1,365 | 1,365 | 1,311 | 1,353 | +1 | +0.1% | 743,800 |
| 2018/10/09 | 1,386 | 1,388 | 1,350 | 1,352 | -64 | -4.5% | 599,700 |
| 2018/10/05 | 1,446 | 1,455 | 1,408 | 1,416 | -38 | -2.6% | 466,200 |
| 2018/10/04 | 1,441 | 1,471 | 1,435 | 1,454 | +26 | +1.8% | 297,300 |
| 2018/10/03 | 1,476 | 1,480 | 1,427 | 1,428 | -45 | -3.1% | 471,500 |
| 2018/10/02 | 1,476 | 1,495 | 1,473 | 1,473 | +11 | +0.8% | 472,800 |
| 2018/10/01 | 1,462 | 1,477 | 1,442 | 1,462 | +9 | +0.6% | 395,200 |
1451～
1500
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
