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 |
|---|---|---|---|---|---|---|---|
| 2016/10/05 | 1,116 | 1,117 | 1,105 | 1,110 | -6 | -0.5% | 102,700 |
| 2016/10/04 | 1,111 | 1,123 | 1,109 | 1,116 | +6 | +0.5% | 114,100 |
| 2016/10/03 | 1,123 | 1,123 | 1,100 | 1,110 | -7 | -0.6% | 174,800 |
| 2016/09/30 | 1,106 | 1,119 | 1,078 | 1,117 | +6 | +0.5% | 104,200 |
| 2016/09/29 | 1,122 | 1,125 | 1,109 | 1,111 | -7 | -0.6% | 140,100 |
| 2016/09/28 | 1,099 | 1,126 | 1,099 | 1,118 | -2 | -0.2% | 91,200 |
| 2016/09/27 | 1,096.3 | 1,120 | 1,086.3 | 1,120 | +10 | +0.9% | 153,200 |
| 2016/09/26 | 1,088.8 | 1,117.5 | 1,086.3 | 1,110 | +25 | +2.3% | 210,000 |
| 2016/09/23 | 1,065 | 1,088.8 | 1,062.5 | 1,085 | +12.5 | +1.2% | 159,200 |
| 2016/09/21 | 1,057.5 | 1,072.5 | 1,030 | 1,072.5 | +15 | +1.4% | 154,000 |
| 2016/09/20 | 1,037.5 | 1,062.5 | 1,037.5 | 1,057.5 | +17.5 | +1.7% | 131,600 |
| 2016/09/16 | 1,041.3 | 1,043.8 | 1,010 | 1,040 | -1.3 | -0.1% | 187,600 |
| 2016/09/15 | 1,055 | 1,065 | 1,031.3 | 1,041.3 | -23.7 | -2.2% | 171,600 |
| 2016/09/14 | 1,060 | 1,075 | 1,053.8 | 1,065 | -1.3 | -0.1% | 124,800 |
| 2016/09/13 | 1,053.8 | 1,068.8 | 1,045 | 1,066.3 | +16.3 | +1.6% | 342,000 |
| 2016/09/12 | 1,062.5 | 1,072.5 | 1,043.8 | 1,050 | -33.8 | -3.1% | 413,600 |
| 2016/09/09 | 1,126.3 | 1,136.3 | 1,073.8 | 1,083.8 | -25 | -2.3% | 555,200 |
| 2016/09/08 | 1,103.8 | 1,116.3 | 1,080 | 1,108.8 | ±0 | ±0% | 200,800 |
| 2016/09/07 | 1,088.8 | 1,110 | 1,085 | 1,108.8 | +17.5 | +1.6% | 149,600 |
| 2016/09/06 | 1,072.5 | 1,095 | 1,070 | 1,091.3 | +17.5 | +1.6% | 98,000 |
| 2016/09/05 | 1,070 | 1,078.8 | 1,061.3 | 1,073.8 | -6.2 | -0.6% | 93,200 |
| 2016/09/02 | 1,085 | 1,100 | 1,068.8 | 1,080 | -11.3 | -1% | 174,000 |
| 2016/09/01 | 1,113.8 | 1,117.5 | 1,078.8 | 1,091.3 | +26.3 | +2.5% | 148,000 |
| 2016/08/31 | 1,062.5 | 1,071.3 | 1,045 | 1,065 | +5 | +0.5% | 168,400 |
| 2016/08/30 | 1,065 | 1,072.5 | 1,051.3 | 1,060 | -3.8 | -0.4% | 82,800 |
| 2016/08/29 | 1,087.5 | 1,087.5 | 1,051.3 | 1,063.8 | -13.7 | -1.3% | 172,800 |
| 2016/08/26 | 1,102.5 | 1,102.5 | 1,065 | 1,077.5 | +15 | +1.4% | 237,600 |
| 2016/08/25 | 1,067.5 | 1,071.3 | 1,051.3 | 1,062.5 | -5 | -0.5% | 53,600 |
| 2016/08/24 | 1,058.8 | 1,073.8 | 1,058.8 | 1,067.5 | +15 | +1.4% | 50,000 |
| 2016/08/23 | 1,045 | 1,062.5 | 1,045 | 1,052.5 | +1.2 | +0.1% | 124,000 |
| 2016/08/22 | 1,057.5 | 1,065 | 1,041.3 | 1,051.3 | -17.5 | -1.6% | 161,600 |
| 2016/08/19 | 1,095 | 1,112.5 | 1,055 | 1,068.8 | -43.7 | -3.9% | 271,600 |
| 2016/08/18 | 1,122.5 | 1,126.3 | 1,108.8 | 1,112.5 | -5 | -0.4% | 142,000 |
| 2016/08/17 | 1,120 | 1,135 | 1,110 | 1,117.5 | -12.5 | -1.1% | 220,800 |
| 2016/08/16 | 1,151.3 | 1,151.3 | 1,130 | 1,130 | -30 | -2.6% | 127,200 |
| 2016/08/15 | 1,116.3 | 1,163.8 | 1,113.8 | 1,160 | +36.2 | +3.2% | 161,600 |
| 2016/08/12 | 1,131.3 | 1,132.5 | 1,116.3 | 1,123.8 | ±0 | ±0% | 186,800 |
| 2016/08/10 | 1,106.3 | 1,140 | 1,102.5 | 1,123.8 | +1.3 | +0.1% | 150,400 |
| 2016/08/09 | 1,132.5 | 1,132.5 | 1,100 | 1,122.5 | -15 | -1.3% | 110,800 |
| 2016/08/08 | 1,085 | 1,143.8 | 1,085 | 1,137.5 | +58.7 | +5.4% | 354,800 |
| 2016/08/05 | 1,037.5 | 1,105 | 1,037.5 | 1,078.8 | +45 | +4.4% | 378,000 |
| 2016/08/04 | 1,027.5 | 1,040 | 1,020 | 1,033.8 | -2.5 | -0.2% | 169,600 |
| 2016/08/03 | 1,050 | 1,060 | 1,025 | 1,036.3 | -36.2 | -3.4% | 176,800 |
| 2016/08/02 | 1,090 | 1,108.8 | 1,068.8 | 1,072.5 | -33.8 | -3.1% | 242,000 |
| 2016/08/01 | 1,131.3 | 1,137.5 | 1,103.8 | 1,106.3 | -42.5 | -3.7% | 108,800 |
| 2016/07/29 | 1,172.5 | 1,172.5 | 1,095 | 1,148.8 | -23.7 | -2% | 233,600 |
| 2016/07/28 | 1,150 | 1,176.3 | 1,146.3 | 1,172.5 | +42.5 | +3.8% | 483,200 |
| 2016/07/27 | 1,107.5 | 1,145 | 1,105 | 1,130 | +22.5 | +2% | 303,600 |
| 2016/07/26 | 1,075 | 1,117.5 | 1,062.5 | 1,107.5 | +50 | +4.7% | 393,600 |
| 2016/07/25 | 1,037.5 | 1,060 | 1,036.3 | 1,057.5 | +20 | +1.9% | 122,000 |
1951～
2000
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
