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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,296 | 1,299 | 1,287 | 1,293 | +3 | +0.2% | 117,700 |
| 2017/04/26 | 1,292 | 1,300 | 1,286 | 1,290 | +3 | +0.2% | 97,900 |
| 2017/04/25 | 1,284 | 1,297 | 1,281 | 1,287 | -1 | -0.1% | 87,700 |
| 2017/04/24 | 1,298 | 1,298 | 1,272 | 1,288 | +20 | +1.6% | 138,000 |
| 2017/04/21 | 1,276 | 1,276 | 1,260 | 1,268 | +14 | +1.1% | 61,300 |
| 2017/04/20 | 1,259 | 1,261 | 1,250 | 1,254 | +10 | +0.8% | 101,800 |
| 2017/04/19 | 1,234 | 1,253 | 1,234 | 1,244 | +8 | +0.6% | 83,300 |
| 2017/04/18 | 1,244 | 1,253 | 1,236 | 1,236 | +2 | +0.2% | 91,000 |
| 2017/04/17 | 1,212 | 1,239 | 1,212 | 1,234 | +20 | +1.6% | 134,600 |
| 2017/04/14 | 1,231 | 1,235 | 1,212 | 1,214 | -28 | -2.3% | 208,300 |
| 2017/04/13 | 1,234 | 1,246 | 1,234 | 1,242 | -11 | -0.9% | 135,500 |
| 2017/04/12 | 1,260 | 1,268 | 1,248 | 1,253 | -22 | -1.7% | 92,300 |
| 2017/04/11 | 1,287 | 1,295 | 1,273 | 1,275 | -13 | -1% | 96,900 |
| 2017/04/10 | 1,295 | 1,298 | 1,278 | 1,288 | +4 | +0.3% | 102,300 |
| 2017/04/07 | 1,272 | 1,294 | 1,264 | 1,284 | +17 | +1.3% | 154,000 |
| 2017/04/06 | 1,300 | 1,308 | 1,265 | 1,267 | -51 | -3.9% | 127,800 |
| 2017/04/05 | 1,334 | 1,340 | 1,306 | 1,318 | -10 | -0.8% | 112,400 |
| 2017/04/04 | 1,335 | 1,347 | 1,324 | 1,328 | -16 | -1.2% | 166,100 |
| 2017/04/03 | 1,345 | 1,360 | 1,336 | 1,344 | +4 | +0.3% | 163,200 |
| 2017/03/31 | 1,372 | 1,390 | 1,340 | 1,340 | -28 | -2% | 199,200 |
| 2017/03/30 | 1,406 | 1,412 | 1,362 | 1,368 | -62 | -4.3% | 181,600 |
| 2017/03/29 | 1,450 | 1,451 | 1,416 | 1,430 | -29 | -2% | 324,700 |
| 2017/03/28 | 1,410 | 1,472 | 1,407 | 1,459 | +57 | +4.1% | 367,700 |
| 2017/03/27 | 1,400 | 1,414 | 1,394 | 1,402 | -4 | -0.3% | 356,700 |
| 2017/03/24 | 1,430 | 1,434 | 1,389 | 1,406 | -27 | -1.9% | 418,700 |
| 2017/03/23 | 1,454 | 1,455 | 1,432 | 1,433 | -27 | -1.8% | 209,900 |
| 2017/03/22 | 1,468 | 1,479 | 1,460 | 1,460 | -25 | -1.7% | 186,300 |
| 2017/03/21 | 1,493 | 1,498 | 1,481 | 1,485 | -2 | -0.1% | 99,700 |
| 2017/03/17 | 1,490 | 1,492 | 1,469 | 1,487 | +12 | +0.8% | 191,100 |
| 2017/03/16 | 1,439 | 1,477 | 1,431 | 1,475 | +43 | +3% | 143,500 |
| 2017/03/15 | 1,445 | 1,454 | 1,431 | 1,432 | -15 | -1% | 106,300 |
| 2017/03/14 | 1,452 | 1,462 | 1,447 | 1,447 | -2 | -0.1% | 112,700 |
| 2017/03/13 | 1,419 | 1,449 | 1,407 | 1,449 | +48 | +3.4% | 172,600 |
| 2017/03/10 | 1,404 | 1,417 | 1,389 | 1,401 | +27 | +2% | 243,300 |
| 2017/03/09 | 1,386 | 1,392 | 1,374 | 1,374 | -3 | -0.2% | 108,700 |
| 2017/03/08 | 1,375 | 1,382 | 1,371 | 1,377 | +2 | +0.1% | 79,900 |
| 2017/03/07 | 1,387 | 1,387 | 1,373 | 1,375 | -3 | -0.2% | 96,600 |
| 2017/03/06 | 1,399 | 1,401 | 1,375 | 1,378 | -14 | -1% | 104,900 |
| 2017/03/03 | 1,383 | 1,393 | 1,375 | 1,392 | +9 | +0.7% | 96,000 |
| 2017/03/02 | 1,390 | 1,394 | 1,381 | 1,383 | +6 | +0.4% | 96,200 |
| 2017/03/01 | 1,375 | 1,385 | 1,370 | 1,377 | +9 | +0.7% | 142,200 |
| 2017/02/28 | 1,382 | 1,388 | 1,368 | 1,368 | -7 | -0.5% | 218,900 |
| 2017/02/27 | 1,376 | 1,378 | 1,360 | 1,375 | -3 | -0.2% | 164,700 |
| 2017/02/24 | 1,382 | 1,396 | 1,377 | 1,378 | -15 | -1.1% | 86,200 |
| 2017/02/23 | 1,400 | 1,404 | 1,385 | 1,393 | +4 | +0.3% | 80,400 |
| 2017/02/22 | 1,406 | 1,410 | 1,380 | 1,389 | -17 | -1.2% | 63,200 |
| 2017/02/21 | 1,400 | 1,407 | 1,394 | 1,406 | -1 | -0.1% | 80,100 |
| 2017/02/20 | 1,400 | 1,415 | 1,393 | 1,407 | +12 | +0.9% | 110,000 |
| 2017/02/17 | 1,375 | 1,396 | 1,372 | 1,395 | +22 | +1.6% | 107,300 |
| 2017/02/16 | 1,378 | 1,390 | 1,367 | 1,373 | -11 | -0.8% | 123,300 |
1851～
1900
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 | 209,200円 | +6.1% | +11.2% | 2.68% | 17.41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 | 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 | 1,336,000円 | +44.6% | +90.8% | 1.80% | 13.15倍 | 4.89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 | 238,700円 | +3.1% | +11.0% | 3.23% | 9.87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
