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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,530 | 1,540 | 1,523 | 1,526 | -2 | -0.1% | 195,900 |
| 2017/09/21 | 1,528 | 1,539 | 1,524 | 1,528 | +1 | +0.1% | 100,700 |
| 2017/09/20 | 1,538 | 1,540 | 1,520 | 1,527 | -12 | -0.8% | 118,600 |
| 2017/09/19 | 1,548 | 1,550 | 1,529 | 1,539 | -3 | -0.2% | 87,700 |
| 2017/09/15 | 1,500 | 1,542 | 1,492 | 1,542 | +42 | +2.8% | 161,700 |
| 2017/09/14 | 1,484 | 1,508 | 1,484 | 1,500 | +7 | +0.5% | 61,600 |
| 2017/09/13 | 1,496 | 1,503 | 1,487 | 1,493 | +2 | +0.1% | 60,400 |
| 2017/09/12 | 1,509 | 1,509 | 1,479 | 1,491 | +2 | +0.1% | 78,100 |
| 2017/09/11 | 1,459 | 1,502 | 1,448 | 1,489 | +60 | +4.2% | 136,800 |
| 2017/09/08 | 1,426 | 1,443 | 1,420 | 1,429 | -4 | -0.3% | 117,400 |
| 2017/09/07 | 1,417 | 1,438 | 1,417 | 1,433 | +19 | +1.3% | 77,300 |
| 2017/09/06 | 1,380 | 1,415 | 1,379 | 1,414 | +31 | +2.2% | 90,100 |
| 2017/09/05 | 1,401 | 1,408 | 1,383 | 1,383 | -17 | -1.2% | 113,800 |
| 2017/09/04 | 1,430 | 1,438 | 1,399 | 1,400 | -34 | -2.4% | 105,300 |
| 2017/09/01 | 1,415 | 1,436 | 1,413 | 1,434 | +21 | +1.5% | 66,400 |
| 2017/08/31 | 1,405 | 1,423 | 1,405 | 1,413 | -1 | -0.1% | 81,200 |
| 2017/08/30 | 1,415 | 1,422 | 1,400 | 1,414 | -7 | -0.5% | 129,700 |
| 2017/08/29 | 1,410 | 1,425 | 1,401 | 1,421 | -1 | -0.1% | 64,200 |
| 2017/08/28 | 1,415 | 1,423 | 1,407 | 1,422 | +7 | +0.5% | 100,700 |
| 2017/08/25 | 1,410 | 1,418 | 1,406 | 1,415 | +5 | +0.4% | 82,600 |
| 2017/08/24 | 1,414 | 1,423 | 1,408 | 1,410 | -1 | -0.1% | 69,100 |
| 2017/08/23 | 1,420 | 1,429 | 1,408 | 1,411 | -4 | -0.3% | 73,200 |
| 2017/08/22 | 1,410 | 1,423 | 1,407 | 1,415 | -1 | -0.1% | 58,800 |
| 2017/08/21 | 1,409 | 1,427 | 1,407 | 1,416 | +7 | +0.5% | 121,300 |
| 2017/08/18 | 1,400 | 1,414 | 1,393 | 1,409 | -4 | -0.3% | 141,800 |
| 2017/08/17 | 1,413 | 1,425 | 1,405 | 1,413 | +2 | +0.1% | 89,500 |
| 2017/08/16 | 1,410 | 1,417 | 1,404 | 1,411 | +2 | +0.1% | 97,100 |
| 2017/08/15 | 1,410 | 1,434 | 1,409 | 1,409 | +1 | +0.1% | 126,200 |
| 2017/08/14 | 1,389 | 1,410 | 1,372 | 1,408 | -4 | -0.3% | 205,800 |
| 2017/08/10 | 1,432 | 1,435 | 1,403 | 1,412 | -24 | -1.7% | 126,600 |
| 2017/08/09 | 1,458 | 1,467 | 1,418 | 1,436 | -33 | -2.2% | 205,300 |
| 2017/08/08 | 1,510 | 1,541 | 1,457 | 1,469 | -69 | -4.5% | 279,100 |
| 2017/08/07 | 1,521 | 1,541 | 1,521 | 1,538 | +14 | +0.9% | 70,400 |
| 2017/08/04 | 1,529 | 1,537 | 1,514 | 1,524 | -16 | -1% | 84,100 |
| 2017/08/03 | 1,532 | 1,542 | 1,523 | 1,540 | +8 | +0.5% | 62,300 |
| 2017/08/02 | 1,533 | 1,540 | 1,513 | 1,532 | -2 | -0.1% | 90,100 |
| 2017/08/01 | 1,516 | 1,537 | 1,516 | 1,534 | +11 | +0.7% | 128,100 |
| 2017/07/31 | 1,537 | 1,537 | 1,498 | 1,523 | -13 | -0.8% | 101,600 |
| 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 |
1751～
1800
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 | 178,500円 | +21.0% | -28.4% | 2.69% | 9.11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 | 209,400円 | +6.1% | +11.2% | 2.67% | 17.42倍 | 3.82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 | 411,000円 | -6.4% | -6.7% | 3.07% | 16.15倍 | 1.20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 | 1,314,000円 | +44.6% | +90.8% | 1.83% | 12.93倍 | 4.81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 | 237,800円 | +3.1% | +11.0% | 3.24% | 9.83倍 | 1.29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
