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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 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 |
| 2016/07/22 | 1,033.8 | 1,057.5 | 1,032.5 | 1,037.5 | -11.3 | -1.1% | 110,000 |
| 2016/07/21 | 1,050 | 1,062.5 | 1,042.5 | 1,048.8 | +2.5 | +0.2% | 142,800 |
| 2016/07/20 | 1,017.5 | 1,050 | 1,012.5 | 1,046.3 | +28.8 | +2.8% | 188,000 |
| 2016/07/19 | 992.5 | 1,020 | 991.3 | 1,017.5 | +25 | +2.5% | 167,200 |
| 2016/07/15 | 1,005 | 1,013.8 | 990 | 992.5 | +5 | +0.5% | 228,400 |
| 2016/07/14 | 1,025 | 1,038.8 | 986.3 | 987.5 | -53.8 | -5.2% | 278,800 |
| 2016/07/13 | 1,040 | 1,046.3 | 1,022.5 | 1,041.3 | +30 | +3% | 204,800 |
| 2016/07/12 | 1,028.8 | 1,042.5 | 1,002.5 | 1,011.3 | +41.3 | +4.3% | 382,400 |
| 2016/07/11 | 971.3 | 981.3 | 962.5 | 970 | +5 | +0.5% | 117,200 |
| 2016/07/08 | 983.8 | 995 | 960 | 965 | -7.5 | -0.8% | 136,400 |
| 2016/07/07 | 973.8 | 980 | 965 | 972.5 | -16.3 | -1.6% | 110,400 |
| 2016/07/06 | 972.5 | 991.3 | 962.5 | 988.8 | +1.3 | +0.1% | 122,800 |
2001～
2050
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 | 178,200円 | +21.0% | -28.4% | 2.69% | 9.10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 | 209,300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 | 413,000円 | -6.4% | -6.7% | 3.05% | 16.23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 | 1,315,000円 | +44.6% | +90.8% | 1.83% | 12.94倍 | 4.82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 | 238,100円 | +3.1% | +11.0% | 3.23% | 9.85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
