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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,626 | 1,631 | 1,599 | 1,608 | -2 | -0.1% | 500,400 |
2018/03/08 | 1,665 | 1,669 | 1,603 | 1,610 | -57 | -3.4% | 378,200 |
2018/03/07 | 1,662 | 1,671 | 1,633 | 1,667 | +6 | +0.4% | 540,300 |
2018/03/06 | 1,685 | 1,692 | 1,659 | 1,661 | -9 | -0.5% | 525,300 |
2018/03/05 | 1,653 | 1,671 | 1,647 | 1,670 | +13 | +0.8% | 415,000 |
2018/03/02 | 1,654 | 1,674 | 1,646 | 1,657 | -25 | -1.5% | 458,600 |
2018/03/01 | 1,685 | 1,689 | 1,674 | 1,682 | -6 | -0.4% | 705,900 |
2018/02/28 | 1,675 | 1,716 | 1,656 | 1,688 | +35 | +2.1% | 1,873,400 |
2018/02/27 | 1,662 | 1,665 | 1,645 | 1,653 | +10 | +0.6% | 345,300 |
2018/02/26 | 1,674 | 1,675 | 1,643 | 1,643 | -16 | -1% | 329,100 |
2018/02/23 | 1,654 | 1,676 | 1,643 | 1,659 | +8 | +0.5% | 411,900 |
2018/02/22 | 1,655 | 1,656 | 1,635 | 1,651 | -6 | -0.4% | 160,600 |
2018/02/21 | 1,657 | 1,663 | 1,640 | 1,657 | ±0 | ±0% | 280,900 |
2018/02/20 | 1,642 | 1,681 | 1,630 | 1,657 | +12 | +0.7% | 603,900 |
2018/02/19 | 1,621 | 1,660 | 1,612 | 1,645 | +48 | +3% | 426,700 |
2018/02/16 | 1,600 | 1,619 | 1,594 | 1,597 | +3 | +0.2% | 250,100 |
2018/02/15 | 1,619 | 1,629 | 1,589 | 1,594 | -4 | -0.3% | 267,800 |
2018/02/14 | 1,620 | 1,639 | 1,582 | 1,598 | -22 | -1.4% | 340,400 |
2018/02/13 | 1,600 | 1,665 | 1,596 | 1,620 | +35 | +2.2% | 716,100 |
2018/02/09 | 1,592 | 1,612 | 1,554 | 1,585 | -46 | -2.8% | 723,300 |
2018/02/08 | 1,604 | 1,644 | 1,597 | 1,631 | +127 | +8.4% | 1,647,800 |
2018/02/07 | 1,510 | 1,544 | 1,500 | 1,504 | +41 | +2.8% | 335,000 |
2018/02/06 | 1,480 | 1,495 | 1,428 | 1,463 | -80 | -5.2% | 329,600 |
2018/02/05 | 1,544 | 1,549 | 1,531 | 1,543 | -33 | -2.1% | 190,600 |
2018/02/02 | 1,569 | 1,578 | 1,555 | 1,576 | -3 | -0.2% | 127,200 |
2018/02/01 | 1,579 | 1,583 | 1,569 | 1,579 | +15 | +1% | 139,100 |
2018/01/31 | 1,580 | 1,587 | 1,563 | 1,564 | -26 | -1.6% | 184,900 |
2018/01/30 | 1,609 | 1,611 | 1,581 | 1,590 | -17 | -1.1% | 196,000 |
2018/01/29 | 1,617 | 1,620 | 1,605 | 1,607 | -6 | -0.4% | 152,100 |
2018/01/26 | 1,630 | 1,633 | 1,605 | 1,613 | -16 | -1% | 213,700 |
2018/01/25 | 1,633 | 1,643 | 1,626 | 1,629 | ±0 | ±0% | 330,600 |
2018/01/24 | 1,620 | 1,638 | 1,620 | 1,629 | +19 | +1.2% | 428,400 |
2018/01/23 | 1,598 | 1,641 | 1,597 | 1,610 | +39 | +2.5% | 528,100 |
2018/01/22 | 1,557 | 1,573 | 1,542 | 1,571 | +14 | +0.9% | 170,600 |
2018/01/19 | 1,551 | 1,562 | 1,546 | 1,557 | +9 | +0.6% | 151,700 |
2018/01/18 | 1,578 | 1,591 | 1,548 | 1,548 | -26 | -1.7% | 130,000 |
2018/01/17 | 1,563 | 1,575 | 1,555 | 1,574 | ±0 | ±0% | 140,600 |
2018/01/16 | 1,580 | 1,597 | 1,573 | 1,574 | +10 | +0.6% | 242,100 |
2018/01/15 | 1,540 | 1,566 | 1,540 | 1,564 | +34 | +2.2% | 295,600 |
2018/01/12 | 1,531 | 1,538 | 1,526 | 1,530 | ±0 | ±0% | 162,500 |
2018/01/11 | 1,525 | 1,530 | 1,519 | 1,530 | +6 | +0.4% | 103,100 |
2018/01/10 | 1,523 | 1,532 | 1,517 | 1,524 | +2 | +0.1% | 147,000 |
2018/01/09 | 1,518 | 1,531 | 1,515 | 1,522 | +7 | +0.5% | 249,000 |
2018/01/05 | 1,516 | 1,518 | 1,512 | 1,515 | ±0 | ±0% | 121,900 |
2018/01/04 | 1,511 | 1,520 | 1,511 | 1,515 | +10 | +0.7% | 175,600 |
2017/12/29 | 1,503 | 1,515 | 1,499 | 1,505 | +2 | +0.1% | 54,000 |
2017/12/28 | 1,512 | 1,513 | 1,500 | 1,503 | -8 | -0.5% | 50,300 |
2017/12/27 | 1,509 | 1,518 | 1,508 | 1,511 | +5 | +0.3% | 82,400 |
2017/12/26 | 1,507 | 1,513 | 1,502 | 1,506 | -2 | -0.1% | 70,300 |
2017/12/25 | 1,506 | 1,516 | 1,504 | 1,508 | -6 | -0.4% | 64,300 |
1601~
1650
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