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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/05/18 | 1,462 | 1,478 | 1,460 | 1,466 | -36 | -2.4% | 125,200 |
| 2017/05/17 | 1,490 | 1,527 | 1,485 | 1,502 | +3 | +0.2% | 193,200 |
| 2017/05/16 | 1,513 | 1,513 | 1,481 | 1,499 | -6 | -0.4% | 158,200 |
| 2017/05/15 | 1,488 | 1,518 | 1,483 | 1,505 | +5 | +0.3% | 217,700 |
| 2017/05/12 | 1,474 | 1,514 | 1,466 | 1,500 | +18 | +1.2% | 372,900 |
| 2017/05/11 | 1,443 | 1,484 | 1,423 | 1,482 | +99 | +7.2% | 421,100 |
| 2017/05/10 | 1,384 | 1,389 | 1,370 | 1,383 | +11 | +0.8% | 179,600 |
| 2017/05/09 | 1,371 | 1,382 | 1,364 | 1,372 | +4 | +0.3% | 139,300 |
| 2017/05/08 | 1,329 | 1,372 | 1,325 | 1,368 | +64 | +4.9% | 218,900 |
| 2017/05/02 | 1,293 | 1,313 | 1,292 | 1,304 | +10 | +0.8% | 125,600 |
| 2017/05/01 | 1,283 | 1,295 | 1,283 | 1,294 | +6 | +0.5% | 88,400 |
| 2017/04/28 | 1,293 | 1,293 | 1,284 | 1,288 | -5 | -0.4% | 82,500 |
1801～
1850
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 | 178,000円 | +21.0% | -28.4% | 2.70% | 9.09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 | 208,600円 | +6.1% | +11.2% | 2.68% | 17.36倍 | 3.80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 | 412,500円 | -6.4% | -6.7% | 3.05% | 16.21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 | 1,343,000円 | +44.6% | +90.8% | 1.79% | 13.22倍 | 4.92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 | 238,500円 | +3.1% | +11.0% | 3.23% | 9.86倍 | 1.30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
