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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 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 |
| 2017/02/15 | 1,393 | 1,399 | 1,383 | 1,384 | +14 | +1% | 204,300 |
| 2017/02/14 | 1,381 | 1,390 | 1,366 | 1,370 | -4 | -0.3% | 124,000 |
| 2017/02/13 | 1,381 | 1,386 | 1,355 | 1,374 | -2 | -0.1% | 159,500 |
| 2017/02/10 | 1,364 | 1,378 | 1,342 | 1,376 | +33 | +2.5% | 180,600 |
| 2017/02/09 | 1,349 | 1,364 | 1,333 | 1,343 | ±0 | ±0% | 183,600 |
| 2017/02/08 | 1,372 | 1,372 | 1,311 | 1,343 | -31 | -2.3% | 340,700 |
| 2017/02/07 | 1,375 | 1,386 | 1,367 | 1,374 | -3 | -0.2% | 113,200 |
| 2017/02/06 | 1,381 | 1,381 | 1,366 | 1,377 | +4 | +0.3% | 114,700 |
| 2017/02/03 | 1,364 | 1,380 | 1,357 | 1,373 | +10 | +0.7% | 72,400 |
| 2017/02/02 | 1,385 | 1,392 | 1,359 | 1,363 | -15 | -1.1% | 87,000 |
| 2017/02/01 | 1,355 | 1,380 | 1,349 | 1,378 | +16 | +1.2% | 116,600 |
| 2017/01/31 | 1,350 | 1,366 | 1,346 | 1,362 | +3 | +0.2% | 186,600 |
| 2017/01/30 | 1,376 | 1,380 | 1,351 | 1,359 | -14 | -1% | 153,800 |
| 2017/01/27 | 1,370 | 1,378 | 1,358 | 1,373 | +11 | +0.8% | 108,700 |
| 2017/01/26 | 1,365 | 1,385 | 1,351 | 1,362 | +9 | +0.7% | 160,700 |
| 2017/01/25 | 1,326 | 1,370 | 1,316 | 1,353 | +40 | +3% | 183,700 |
| 2017/01/24 | 1,320 | 1,331 | 1,309 | 1,313 | -15 | -1.1% | 100,200 |
| 2017/01/23 | 1,331 | 1,339 | 1,312 | 1,328 | -9 | -0.7% | 100,900 |
| 2017/01/20 | 1,344 | 1,348 | 1,334 | 1,337 | -10 | -0.7% | 71,300 |
| 2017/01/19 | 1,370 | 1,375 | 1,343 | 1,347 | -18 | -1.3% | 77,100 |
| 2017/01/18 | 1,326 | 1,369 | 1,326 | 1,365 | +34 | +2.6% | 118,200 |
| 2017/01/17 | 1,397 | 1,398 | 1,320 | 1,331 | -64 | -4.6% | 229,900 |
| 2017/01/16 | 1,420 | 1,420 | 1,382 | 1,395 | -33 | -2.3% | 158,100 |
| 2017/01/13 | 1,410 | 1,432 | 1,400 | 1,428 | +5 | +0.4% | 78,200 |
| 2017/01/12 | 1,430 | 1,434 | 1,411 | 1,423 | -9 | -0.6% | 76,500 |
| 2017/01/11 | 1,455 | 1,455 | 1,428 | 1,432 | -18 | -1.2% | 62,700 |
| 2017/01/10 | 1,463 | 1,465 | 1,437 | 1,450 | -13 | -0.9% | 104,400 |
| 2017/01/06 | 1,440 | 1,465 | 1,421 | 1,463 | +16 | +1.1% | 126,800 |
| 2017/01/05 | 1,469 | 1,471 | 1,439 | 1,447 | -18 | -1.2% | 113,900 |
| 2017/01/04 | 1,439 | 1,467 | 1,429 | 1,465 | +14 | +1% | 125,200 |
| 2016/12/30 | 1,424 | 1,474 | 1,424 | 1,451 | +15 | +1% | 80,500 |
| 2016/12/29 | 1,457 | 1,466 | 1,423 | 1,436 | -44 | -3% | 128,700 |
| 2016/12/28 | 1,457 | 1,480 | 1,457 | 1,480 | +23 | +1.6% | 86,800 |
| 2016/12/27 | 1,485 | 1,485 | 1,450 | 1,457 | -22 | -1.5% | 94,500 |
| 2016/12/26 | 1,482 | 1,494 | 1,466 | 1,479 | +8 | +0.5% | 106,700 |
| 2016/12/22 | 1,490 | 1,491 | 1,457 | 1,471 | ±0 | ±0% | 129,700 |
| 2016/12/21 | 1,481 | 1,490 | 1,457 | 1,471 | -36 | -2.4% | 135,100 |
| 2016/12/20 | 1,485 | 1,517 | 1,467 | 1,507 | +7 | +0.5% | 103,500 |
1851～
1900
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
