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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 1,781 | 1,795 | 1,760 | 1,778 | +6 | +0.3% | 421,200 |
2018/05/23 | 1,776 | 1,801 | 1,769 | 1,772 | -30 | -1.7% | 308,000 |
2018/05/22 | 1,802 | 1,811 | 1,786 | 1,802 | +25 | +1.4% | 663,900 |
2018/05/21 | 1,767 | 1,805 | 1,763 | 1,777 | +26 | +1.5% | 696,100 |
2018/05/18 | 1,764 | 1,768 | 1,733 | 1,751 | -4 | -0.2% | 423,400 |
2018/05/17 | 1,785 | 1,794 | 1,751 | 1,755 | -19 | -1.1% | 401,900 |
2018/05/16 | 1,795 | 1,813 | 1,761 | 1,774 | -13 | -0.7% | 496,100 |
2018/05/15 | 1,820 | 1,821 | 1,783 | 1,787 | -25 | -1.4% | 566,300 |
2018/05/14 | 1,786 | 1,815 | 1,772 | 1,812 | +30 | +1.7% | 1,118,400 |
2018/05/11 | 1,742 | 1,783 | 1,711 | 1,782 | +90 | +5.3% | 2,235,200 |
2018/05/10 | 1,689 | 1,701 | 1,684 | 1,692 | +8 | +0.5% | 744,200 |
2018/05/09 | 1,688 | 1,693 | 1,678 | 1,684 | -3 | -0.2% | 361,700 |
2018/05/08 | 1,684 | 1,709 | 1,682 | 1,687 | +1 | +0.1% | 467,100 |
2018/05/07 | 1,685 | 1,698 | 1,677 | 1,686 | +1 | +0.1% | 358,600 |
2018/05/02 | 1,681 | 1,686 | 1,676 | 1,685 | +10 | +0.6% | 183,100 |
2018/05/01 | 1,679 | 1,685 | 1,672 | 1,675 | ±0 | ±0% | 191,100 |
2018/04/27 | 1,670 | 1,676 | 1,658 | 1,675 | +15 | +0.9% | 165,300 |
2018/04/26 | 1,652 | 1,664 | 1,651 | 1,660 | +7 | +0.4% | 219,100 |
2018/04/25 | 1,644 | 1,663 | 1,641 | 1,653 | -4 | -0.2% | 199,800 |
2018/04/24 | 1,660 | 1,666 | 1,649 | 1,657 | +13 | +0.8% | 238,600 |
2018/04/23 | 1,660 | 1,661 | 1,627 | 1,644 | -22 | -1.3% | 216,100 |
2018/04/20 | 1,680 | 1,687 | 1,665 | 1,666 | -6 | -0.4% | 229,400 |
2018/04/19 | 1,683 | 1,686 | 1,669 | 1,672 | -10 | -0.6% | 216,200 |
2018/04/18 | 1,680 | 1,687 | 1,671 | 1,682 | +15 | +0.9% | 317,500 |
2018/04/17 | 1,646 | 1,683 | 1,643 | 1,667 | +23 | +1.4% | 502,300 |
2018/04/16 | 1,647 | 1,653 | 1,634 | 1,644 | -1 | -0.1% | 101,700 |
2018/04/13 | 1,652 | 1,652 | 1,625 | 1,645 | -5 | -0.3% | 110,200 |
2018/04/12 | 1,643 | 1,660 | 1,636 | 1,650 | +7 | +0.4% | 205,100 |
2018/04/11 | 1,655 | 1,663 | 1,637 | 1,643 | -12 | -0.7% | 214,100 |
2018/04/10 | 1,643 | 1,660 | 1,640 | 1,655 | +12 | +0.7% | 336,100 |
2018/04/09 | 1,649 | 1,653 | 1,636 | 1,643 | ±0 | ±0% | 382,300 |
2018/04/06 | 1,641 | 1,648 | 1,630 | 1,643 | +7 | +0.4% | 351,000 |
2018/04/05 | 1,655 | 1,660 | 1,618 | 1,636 | -5 | -0.3% | 175,500 |
2018/04/04 | 1,623 | 1,652 | 1,613 | 1,641 | +31 | +1.9% | 277,000 |
2018/04/03 | 1,592 | 1,617 | 1,578 | 1,610 | +2 | +0.1% | 237,000 |
2018/04/02 | 1,614 | 1,628 | 1,606 | 1,608 | -8 | -0.5% | 176,600 |
2018/03/30 | 1,597 | 1,618 | 1,586 | 1,616 | +32 | +2% | 222,100 |
2018/03/29 | 1,585 | 1,593 | 1,569 | 1,584 | +11 | +0.7% | 167,000 |
2018/03/28 | 1,538 | 1,574 | 1,536 | 1,573 | +10 | +0.6% | 460,500 |
2018/03/27 | 1,545 | 1,566 | 1,535 | 1,563 | +37 | +2.4% | 471,400 |
2018/03/26 | 1,550 | 1,559 | 1,509 | 1,526 | -27 | -1.7% | 565,600 |
2018/03/23 | 1,575 | 1,581 | 1,548 | 1,553 | -45 | -2.8% | 478,700 |
2018/03/22 | 1,585 | 1,600 | 1,571 | 1,598 | -4 | -0.2% | 497,500 |
2018/03/20 | 1,588 | 1,609 | 1,583 | 1,602 | -4 | -0.2% | 258,500 |
2018/03/19 | 1,624 | 1,624 | 1,598 | 1,606 | -23 | -1.4% | 389,400 |
2018/03/16 | 1,642 | 1,643 | 1,625 | 1,629 | -17 | -1% | 470,300 |
2018/03/15 | 1,622 | 1,647 | 1,618 | 1,646 | +22 | +1.4% | 384,100 |
2018/03/14 | 1,630 | 1,632 | 1,609 | 1,624 | -6 | -0.4% | 309,100 |
2018/03/13 | 1,601 | 1,633 | 1,600 | 1,630 | +23 | +1.4% | 313,700 |
2018/03/12 | 1,626 | 1,629 | 1,601 | 1,607 | -1 | -0.1% | 379,000 |
1551~
1600
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