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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,413 | 1,426 | 1,394 | 1,402 | -8 | -0.6% | 191,100 |
| 2017/12/05 | 1,374 | 1,415 | 1,374 | 1,410 | +35 | +2.5% | 231,300 |
| 2017/12/04 | 1,401 | 1,402 | 1,374 | 1,375 | -30 | -2.1% | 206,400 |
| 2017/12/01 | 1,412 | 1,413 | 1,391 | 1,405 | +11 | +0.8% | 152,400 |
| 2017/11/30 | 1,400 | 1,411 | 1,387 | 1,394 | -8 | -0.6% | 169,200 |
| 2017/11/29 | 1,414 | 1,421 | 1,400 | 1,402 | -9 | -0.6% | 128,200 |
| 2017/11/28 | 1,425 | 1,425 | 1,411 | 1,411 | -20 | -1.4% | 116,600 |
| 2017/11/27 | 1,422 | 1,435 | 1,411 | 1,431 | +22 | +1.6% | 218,900 |
| 2017/11/24 | 1,394 | 1,415 | 1,390 | 1,409 | +12 | +0.9% | 207,900 |
| 2017/11/22 | 1,402 | 1,408 | 1,391 | 1,397 | +5 | +0.4% | 164,100 |
| 2017/11/21 | 1,377 | 1,407 | 1,373 | 1,392 | +15 | +1.1% | 333,500 |
| 2017/11/20 | 1,353 | 1,393 | 1,351 | 1,377 | +3 | +0.2% | 315,800 |
| 2017/11/17 | 1,408 | 1,417 | 1,363 | 1,374 | -11 | -0.8% | 387,700 |
| 2017/11/16 | 1,411 | 1,421 | 1,383 | 1,385 | -25 | -1.8% | 289,500 |
| 2017/11/15 | 1,405 | 1,418 | 1,390 | 1,410 | +1 | +0.1% | 378,800 |
| 2017/11/14 | 1,423 | 1,427 | 1,407 | 1,409 | -14 | -1% | 184,000 |
| 2017/11/13 | 1,436 | 1,437 | 1,416 | 1,423 | -26 | -1.8% | 167,000 |
| 2017/11/10 | 1,442 | 1,457 | 1,442 | 1,449 | -8 | -0.5% | 144,200 |
| 2017/11/09 | 1,437 | 1,476 | 1,430 | 1,457 | +34 | +2.4% | 323,200 |
| 2017/11/08 | 1,434 | 1,447 | 1,390 | 1,423 | -69 | -4.6% | 421,200 |
| 2017/11/07 | 1,485 | 1,503 | 1,462 | 1,492 | -1 | -0.1% | 127,100 |
| 2017/11/06 | 1,506 | 1,509 | 1,485 | 1,493 | -27 | -1.8% | 136,800 |
| 2017/11/02 | 1,524 | 1,525 | 1,510 | 1,520 | -4 | -0.3% | 65,200 |
| 2017/11/01 | 1,528 | 1,530 | 1,514 | 1,524 | ±0 | ±0% | 98,700 |
| 2017/10/31 | 1,500 | 1,531 | 1,499 | 1,524 | +1 | +0.1% | 134,000 |
| 2017/10/30 | 1,523 | 1,532 | 1,510 | 1,523 | +4 | +0.3% | 286,900 |
| 2017/10/27 | 1,492 | 1,520 | 1,488 | 1,519 | +28 | +1.9% | 125,400 |
| 2017/10/26 | 1,475 | 1,493 | 1,475 | 1,491 | +11 | +0.7% | 72,400 |
| 2017/10/25 | 1,498 | 1,500 | 1,479 | 1,480 | -20 | -1.3% | 86,000 |
| 2017/10/24 | 1,494 | 1,501 | 1,486 | 1,500 | +6 | +0.4% | 117,300 |
| 2017/10/23 | 1,470 | 1,496 | 1,470 | 1,494 | +46 | +3.2% | 140,300 |
| 2017/10/20 | 1,441 | 1,455 | 1,437 | 1,448 | +7 | +0.5% | 143,200 |
| 2017/10/19 | 1,464 | 1,470 | 1,435 | 1,441 | -23 | -1.6% | 156,900 |
| 2017/10/18 | 1,476 | 1,483 | 1,461 | 1,464 | -16 | -1.1% | 83,400 |
| 2017/10/17 | 1,495 | 1,502 | 1,473 | 1,480 | -21 | -1.4% | 135,800 |
| 2017/10/16 | 1,512 | 1,517 | 1,500 | 1,501 | -15 | -1% | 94,700 |
| 2017/10/13 | 1,503 | 1,519 | 1,503 | 1,516 | +4 | +0.3% | 97,900 |
| 2017/10/12 | 1,520 | 1,525 | 1,511 | 1,512 | -11 | -0.7% | 88,300 |
| 2017/10/11 | 1,520 | 1,528 | 1,516 | 1,523 | -5 | -0.3% | 68,800 |
| 2017/10/10 | 1,510 | 1,538 | 1,506 | 1,528 | +7 | +0.5% | 234,800 |
| 2017/10/06 | 1,506 | 1,525 | 1,506 | 1,521 | +18 | +1.2% | 107,200 |
| 2017/10/05 | 1,506 | 1,515 | 1,499 | 1,503 | -4 | -0.3% | 106,200 |
| 2017/10/04 | 1,523 | 1,529 | 1,506 | 1,507 | -16 | -1.1% | 77,600 |
| 2017/10/03 | 1,523 | 1,527 | 1,512 | 1,523 | ±0 | ±0% | 70,600 |
| 2017/10/02 | 1,528 | 1,532 | 1,515 | 1,523 | ±0 | ±0% | 129,900 |
| 2017/09/29 | 1,529 | 1,533 | 1,514 | 1,523 | -1 | -0.1% | 158,800 |
| 2017/09/28 | 1,542 | 1,544 | 1,521 | 1,524 | +1 | +0.1% | 216,900 |
| 2017/09/27 | 1,523 | 1,561 | 1,518 | 1,523 | -1 | -0.1% | 256,400 |
| 2017/09/26 | 1,523 | 1,538 | 1,514 | 1,524 | -3 | -0.2% | 151,100 |
| 2017/09/25 | 1,530 | 1,546 | 1,522 | 1,527 | +1 | +0.1% | 170,400 |
1701～
1750
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
