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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 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 |
| 2018/07/18 | 1,680 | 1,689 | 1,665 | 1,675 | +10 | +0.6% | 76,800 |
| 2018/07/17 | 1,656 | 1,683 | 1,653 | 1,665 | +22 | +1.3% | 131,300 |
| 2018/07/13 | 1,637 | 1,652 | 1,621 | 1,643 | +1 | +0.1% | 202,200 |
| 2018/07/12 | 1,658 | 1,670 | 1,635 | 1,642 | +2 | +0.1% | 169,700 |
| 2018/07/11 | 1,630 | 1,644 | 1,623 | 1,640 | +15 | +0.9% | 281,000 |
| 2018/07/10 | 1,659 | 1,660 | 1,622 | 1,625 | -31 | -1.9% | 366,900 |
| 2018/07/09 | 1,630 | 1,658 | 1,610 | 1,656 | +30 | +1.8% | 123,800 |
| 2018/07/06 | 1,616 | 1,631 | 1,604 | 1,626 | +15 | +0.9% | 166,200 |
| 2018/07/05 | 1,635 | 1,635 | 1,591 | 1,611 | -33 | -2% | 222,100 |
| 2018/07/04 | 1,640 | 1,646 | 1,625 | 1,644 | +3 | +0.2% | 126,400 |
| 2018/07/03 | 1,666 | 1,667 | 1,627 | 1,641 | -24 | -1.4% | 170,900 |
| 2018/07/02 | 1,711 | 1,721 | 1,662 | 1,665 | -47 | -2.7% | 255,600 |
| 2018/06/29 | 1,750 | 1,750 | 1,705 | 1,712 | -43 | -2.5% | 270,800 |
| 2018/06/28 | 1,762 | 1,771 | 1,738 | 1,755 | -7 | -0.4% | 169,400 |
| 2018/06/27 | 1,787 | 1,787 | 1,751 | 1,762 | -13 | -0.7% | 171,900 |
| 2018/06/26 | 1,750 | 1,775 | 1,728 | 1,775 | +5 | +0.3% | 171,300 |
| 2018/06/25 | 1,765 | 1,784 | 1,760 | 1,770 | +4 | +0.2% | 216,500 |
| 2018/06/22 | 1,730 | 1,766 | 1,725 | 1,766 | +27 | +1.6% | 195,700 |
| 2018/06/21 | 1,743 | 1,749 | 1,734 | 1,739 | -7 | -0.4% | 143,800 |
| 2018/06/20 | 1,741 | 1,759 | 1,718 | 1,746 | +15 | +0.9% | 136,300 |
| 2018/06/19 | 1,769 | 1,772 | 1,729 | 1,731 | -31 | -1.8% | 148,200 |
| 2018/06/18 | 1,795 | 1,799 | 1,755 | 1,762 | -39 | -2.2% | 139,200 |
| 2018/06/15 | 1,829 | 1,838 | 1,800 | 1,801 | -8 | -0.4% | 138,100 |
| 2018/06/14 | 1,812 | 1,813 | 1,802 | 1,809 | +11 | +0.6% | 218,200 |
| 2018/06/13 | 1,778 | 1,805 | 1,773 | 1,798 | +21 | +1.2% | 135,900 |
| 2018/06/12 | 1,775 | 1,789 | 1,774 | 1,777 | +4 | +0.2% | 128,300 |
| 2018/06/11 | 1,772 | 1,785 | 1,754 | 1,773 | +1 | +0.1% | 191,100 |
| 2018/06/08 | 1,776 | 1,777 | 1,753 | 1,772 | -6 | -0.3% | 119,100 |
| 2018/06/07 | 1,774 | 1,780 | 1,767 | 1,778 | +4 | +0.2% | 81,700 |
| 2018/06/06 | 1,777 | 1,779 | 1,762 | 1,774 | +10 | +0.6% | 181,300 |
| 2018/06/05 | 1,787 | 1,788 | 1,752 | 1,764 | -13 | -0.7% | 165,200 |
| 2018/06/04 | 1,780 | 1,784 | 1,767 | 1,777 | +8 | +0.5% | 227,100 |
| 2018/06/01 | 1,790 | 1,790 | 1,746 | 1,769 | +10 | +0.6% | 314,200 |
| 2018/05/31 | 1,738 | 1,763 | 1,730 | 1,759 | +60 | +3.5% | 635,200 |
| 2018/05/30 | 1,700 | 1,708 | 1,691 | 1,699 | -23 | -1.3% | 232,200 |
| 2018/05/29 | 1,754 | 1,754 | 1,709 | 1,722 | -41 | -2.3% | 236,000 |
| 2018/05/28 | 1,755 | 1,767 | 1,741 | 1,763 | +9 | +0.5% | 163,400 |
| 2018/05/25 | 1,765 | 1,768 | 1,740 | 1,754 | -24 | -1.3% | 214,000 |
1501～
1550
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
