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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,430 | 1,468 | 1,416 | 1,453 | +13 | +0.9% | 470,800 |
| 2018/09/27 | 1,449 | 1,470 | 1,426 | 1,440 | +2 | +0.1% | 480,600 |
| 2018/09/26 | 1,467 | 1,467 | 1,435 | 1,438 | -33 | -2.2% | 495,100 |
| 2018/09/25 | 1,455 | 1,471 | 1,436 | 1,471 | +1 | +0.1% | 473,900 |
| 2018/09/21 | 1,466 | 1,475 | 1,443 | 1,470 | -5 | -0.3% | 522,100 |
| 2018/09/20 | 1,503 | 1,505 | 1,441 | 1,475 | -25 | -1.7% | 685,700 |
| 2018/09/19 | 1,454 | 1,507 | 1,449 | 1,500 | +54 | +3.7% | 600,300 |
| 2018/09/18 | 1,387 | 1,451 | 1,372 | 1,446 | +72 | +5.2% | 759,600 |
| 2018/09/14 | 1,354 | 1,378 | 1,354 | 1,374 | +19 | +1.4% | 451,500 |
| 2018/09/13 | 1,361 | 1,386 | 1,340 | 1,355 | -22 | -1.6% | 492,000 |
| 2018/09/12 | 1,407 | 1,421 | 1,355 | 1,377 | -43 | -3% | 558,500 |
| 2018/09/11 | 1,466 | 1,466 | 1,413 | 1,420 | -40 | -2.7% | 594,500 |
| 2018/09/10 | 1,450 | 1,470 | 1,437 | 1,460 | +2 | +0.1% | 358,900 |
| 2018/09/07 | 1,480 | 1,482 | 1,446 | 1,458 | -34 | -2.3% | 374,000 |
| 2018/09/06 | 1,518 | 1,532 | 1,478 | 1,492 | -26 | -1.7% | 611,000 |
| 2018/09/05 | 1,608 | 1,614 | 1,516 | 1,518 | -112 | -6.9% | 697,100 |
| 2018/09/04 | 1,602 | 1,644 | 1,591 | 1,630 | +37 | +2.3% | 451,000 |
| 2018/09/03 | 1,702 | 1,709 | 1,581 | 1,593 | -108 | -6.3% | 637,000 |
| 2018/08/31 | 1,672 | 1,703 | 1,672 | 1,701 | +10 | +0.6% | 217,200 |
| 2018/08/30 | 1,700 | 1,702 | 1,682 | 1,691 | +10 | +0.6% | 265,600 |
| 2018/08/29 | 1,676 | 1,687 | 1,650 | 1,681 | +10 | +0.6% | 272,200 |
| 2018/08/28 | 1,702 | 1,709 | 1,668 | 1,671 | -8 | -0.5% | 223,100 |
| 2018/08/27 | 1,641 | 1,690 | 1,637 | 1,679 | +46 | +2.8% | 252,900 |
| 2018/08/24 | 1,649 | 1,663 | 1,620 | 1,633 | +14 | +0.9% | 165,100 |
| 2018/08/23 | 1,594 | 1,630 | 1,594 | 1,619 | +32 | +2% | 242,500 |
| 2018/08/22 | 1,576 | 1,589 | 1,556 | 1,587 | +10 | +0.6% | 229,400 |
| 2018/08/21 | 1,578 | 1,589 | 1,553 | 1,577 | -5 | -0.3% | 179,300 |
| 2018/08/20 | 1,601 | 1,601 | 1,579 | 1,582 | -23 | -1.4% | 266,100 |
| 2018/08/17 | 1,627 | 1,631 | 1,597 | 1,605 | -3 | -0.2% | 219,700 |
| 2018/08/16 | 1,630 | 1,630 | 1,600 | 1,608 | -35 | -2.1% | 367,900 |
| 2018/08/15 | 1,677 | 1,677 | 1,629 | 1,643 | -21 | -1.3% | 245,300 |
| 2018/08/14 | 1,673 | 1,677 | 1,627 | 1,664 | +11 | +0.7% | 291,300 |
| 2018/08/13 | 1,720 | 1,747 | 1,640 | 1,653 | -107 | -6.1% | 445,700 |
| 2018/08/10 | 1,797 | 1,824 | 1,757 | 1,760 | -49 | -2.7% | 478,300 |
| 2018/08/09 | 1,816 | 1,830 | 1,774 | 1,809 | +4 | +0.2% | 819,000 |
| 2018/08/08 | 1,740 | 1,871 | 1,718 | 1,805 | +206 | +12.9% | 2,038,100 |
| 2018/08/07 | 1,595 | 1,623 | 1,561 | 1,599 | -36 | -2.2% | 645,900 |
| 2018/08/06 | 1,625 | 1,638 | 1,605 | 1,635 | +18 | +1.1% | 149,900 |
| 2018/08/03 | 1,640 | 1,644 | 1,611 | 1,617 | -23 | -1.4% | 148,900 |
| 2018/08/02 | 1,688 | 1,691 | 1,640 | 1,640 | -58 | -3.4% | 126,700 |
| 2018/08/01 | 1,709 | 1,714 | 1,681 | 1,698 | ±0 | ±0% | 209,200 |
| 2018/07/31 | 1,693 | 1,712 | 1,667 | 1,698 | +11 | +0.7% | 387,400 |
| 2018/07/30 | 1,684 | 1,706 | 1,681 | 1,687 | +4 | +0.2% | 268,600 |
| 2018/07/27 | 1,686 | 1,697 | 1,664 | 1,683 | +7 | +0.4% | 159,900 |
| 2018/07/26 | 1,661 | 1,676 | 1,661 | 1,676 | +34 | +2.1% | 64,500 |
| 2018/07/25 | 1,643 | 1,653 | 1,640 | 1,642 | +11 | +0.7% | 98,900 |
| 2018/07/24 | 1,628 | 1,633 | 1,612 | 1,631 | +8 | +0.5% | 153,700 |
| 2018/07/23 | 1,657 | 1,660 | 1,618 | 1,623 | -48 | -2.9% | 209,900 |
| 2018/07/20 | 1,700 | 1,700 | 1,661 | 1,671 | -24 | -1.4% | 118,900 |
| 2018/07/19 | 1,700 | 1,709 | 1,693 | 1,695 | +20 | +1.2% | 226,500 |
1501～
1550
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
