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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 1,534 | 1,538 | 1,517 | 1,536 | +5 | +0.3% | 82,100 |
2017/07/27 | 1,525 | 1,549 | 1,525 | 1,531 | +10 | +0.7% | 103,400 |
2017/07/26 | 1,512 | 1,524 | 1,507 | 1,521 | +13 | +0.9% | 68,600 |
2017/07/25 | 1,515 | 1,515 | 1,503 | 1,508 | -8 | -0.5% | 56,800 |
2017/07/24 | 1,513 | 1,519 | 1,498 | 1,516 | ±0 | ±0% | 110,300 |
2017/07/21 | 1,505 | 1,517 | 1,497 | 1,516 | +11 | +0.7% | 81,400 |
2017/07/20 | 1,483 | 1,509 | 1,476 | 1,505 | +13 | +0.9% | 84,700 |
2017/07/19 | 1,488 | 1,505 | 1,485 | 1,492 | -9 | -0.6% | 93,600 |
2017/07/18 | 1,495 | 1,515 | 1,495 | 1,501 | -2 | -0.1% | 101,900 |
2017/07/14 | 1,521 | 1,530 | 1,499 | 1,503 | -19 | -1.2% | 90,900 |
2017/07/13 | 1,515 | 1,533 | 1,514 | 1,522 | +2 | +0.1% | 85,400 |
2017/07/12 | 1,531 | 1,531 | 1,515 | 1,520 | -15 | -1% | 76,400 |
2017/07/11 | 1,525 | 1,540 | 1,508 | 1,535 | -6 | -0.4% | 84,200 |
2017/07/10 | 1,544 | 1,549 | 1,527 | 1,541 | +11 | +0.7% | 72,700 |
2017/07/07 | 1,561 | 1,561 | 1,524 | 1,530 | -34 | -2.2% | 108,200 |
2017/07/06 | 1,530 | 1,574 | 1,527 | 1,564 | +25 | +1.6% | 155,200 |
2017/07/05 | 1,505 | 1,541 | 1,501 | 1,539 | +31 | +2.1% | 101,000 |
2017/07/04 | 1,529 | 1,531 | 1,501 | 1,508 | -19 | -1.2% | 138,100 |
2017/07/03 | 1,499 | 1,527 | 1,495 | 1,527 | +45 | +3% | 209,900 |
2017/06/30 | 1,479 | 1,497 | 1,473 | 1,482 | -3 | -0.2% | 159,900 |
2017/06/29 | 1,441 | 1,487 | 1,441 | 1,485 | +52 | +3.6% | 154,200 |
2017/06/28 | 1,440 | 1,449 | 1,430 | 1,433 | -2 | -0.1% | 105,100 |
2017/06/27 | 1,435 | 1,442 | 1,423 | 1,435 | +4 | +0.3% | 93,800 |
2017/06/26 | 1,431 | 1,440 | 1,428 | 1,431 | ±0 | ±0% | 80,600 |
2017/06/23 | 1,437 | 1,438 | 1,423 | 1,431 | -8 | -0.6% | 77,200 |
2017/06/22 | 1,436 | 1,443 | 1,416 | 1,439 | +9 | +0.6% | 110,000 |
2017/06/21 | 1,430 | 1,438 | 1,426 | 1,430 | +2 | +0.1% | 124,700 |
2017/06/20 | 1,431 | 1,433 | 1,413 | 1,428 | +6 | +0.4% | 116,000 |
2017/06/19 | 1,420 | 1,430 | 1,411 | 1,422 | +8 | +0.6% | 104,700 |
2017/06/16 | 1,435 | 1,440 | 1,409 | 1,414 | -12 | -0.8% | 127,500 |
2017/06/15 | 1,402 | 1,432 | 1,399 | 1,426 | +30 | +2.1% | 139,800 |
2017/06/14 | 1,401 | 1,408 | 1,393 | 1,396 | -3 | -0.2% | 125,500 |
2017/06/13 | 1,390 | 1,403 | 1,374 | 1,399 | +13 | +0.9% | 98,900 |
2017/06/12 | 1,391 | 1,395 | 1,373 | 1,386 | -15 | -1.1% | 103,200 |
2017/06/09 | 1,413 | 1,417 | 1,393 | 1,401 | -15 | -1.1% | 139,600 |
2017/06/08 | 1,445 | 1,450 | 1,416 | 1,416 | -12 | -0.8% | 154,400 |
2017/06/07 | 1,418 | 1,436 | 1,414 | 1,428 | +10 | +0.7% | 132,200 |
2017/06/06 | 1,500 | 1,500 | 1,417 | 1,418 | -99 | -6.5% | 263,100 |
2017/06/05 | 1,528 | 1,528 | 1,510 | 1,517 | -12 | -0.8% | 74,000 |
2017/06/02 | 1,517 | 1,541 | 1,517 | 1,529 | +24 | +1.6% | 114,300 |
2017/06/01 | 1,503 | 1,515 | 1,501 | 1,505 | +3 | +0.2% | 86,100 |
2017/05/31 | 1,522 | 1,525 | 1,500 | 1,502 | -22 | -1.4% | 61,200 |
2017/05/30 | 1,498 | 1,528 | 1,498 | 1,524 | +25 | +1.7% | 89,700 |
2017/05/29 | 1,507 | 1,507 | 1,489 | 1,499 | -9 | -0.6% | 125,600 |
2017/05/26 | 1,540 | 1,549 | 1,508 | 1,508 | -23 | -1.5% | 112,400 |
2017/05/25 | 1,485 | 1,538 | 1,485 | 1,531 | +39 | +2.6% | 171,900 |
2017/05/24 | 1,502 | 1,513 | 1,492 | 1,492 | -5 | -0.3% | 69,100 |
2017/05/23 | 1,480 | 1,509 | 1,480 | 1,497 | +1 | +0.1% | 94,300 |
2017/05/22 | 1,480 | 1,502 | 1,473 | 1,496 | +15 | +1% | 85,300 |
2017/05/19 | 1,461 | 1,487 | 1,456 | 1,481 | +15 | +1% | 138,000 |
1751~
1800
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