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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,016.3 | 1,016.3 | 981.3 | 987.5 | -31.3 | -3.1% | 88,800 |
| 2016/07/04 | 1,007.5 | 1,023.8 | 998.8 | 1,018.8 | +11.3 | +1.1% | 130,400 |
| 2016/07/01 | 975 | 1,012.5 | 966.3 | 1,007.5 | +42.5 | +4.4% | 266,000 |
| 2016/06/30 | 961.3 | 973.8 | 961.3 | 965 | +12.5 | +1.3% | 60,000 |
| 2016/06/29 | 922.5 | 960 | 913.8 | 952.5 | +47.5 | +5.2% | 161,600 |
| 2016/06/28 | 900 | 925 | 890 | 905 | -6.3 | -0.7% | 370,400 |
| 2016/06/27 | 915 | 927.5 | 907.5 | 911.3 | -7.5 | -0.8% | 164,800 |
| 2016/06/24 | 963.8 | 967.5 | 893.8 | 918.8 | -37.5 | -3.9% | 236,800 |
| 2016/06/23 | 963.8 | 963.8 | 946.3 | 956.3 | +10 | +1.1% | 38,400 |
| 2016/06/22 | 963.8 | 963.8 | 940 | 946.3 | -17.5 | -1.8% | 88,000 |
| 2016/06/21 | 932.5 | 965 | 932.5 | 963.8 | +31.3 | +3.4% | 80,000 |
| 2016/06/20 | 917.5 | 940 | 917.5 | 932.5 | +16.2 | +1.8% | 28,400 |
| 2016/06/17 | 940 | 940 | 912.5 | 916.3 | +3.8 | +0.4% | 102,800 |
| 2016/06/16 | 942.5 | 950 | 907.5 | 912.5 | -45 | -4.7% | 204,800 |
| 2016/06/15 | 936.3 | 972.5 | 936.3 | 957.5 | +20 | +2.1% | 192,000 |
| 2016/06/14 | 961.3 | 965 | 932.5 | 937.5 | -31.3 | -3.2% | 183,600 |
| 2016/06/13 | 996.3 | 996.3 | 962.5 | 968.8 | -32.5 | -3.2% | 158,000 |
| 2016/06/10 | 1,023.8 | 1,025 | 997.5 | 1,001.3 | -15 | -1.5% | 138,400 |
| 2016/06/09 | 1,012.5 | 1,017.5 | 995 | 1,016.3 | +15 | +1.5% | 106,800 |
| 2016/06/08 | 1,011.3 | 1,021.3 | 996.3 | 1,001.3 | -15 | -1.5% | 115,200 |
| 2016/06/07 | 985 | 1,020 | 983.8 | 1,016.3 | +48.8 | +5% | 168,800 |
| 2016/06/06 | 955 | 967.5 | 953.8 | 967.5 | -1.3 | -0.1% | 103,200 |
| 2016/06/03 | 975 | 982.5 | 957.5 | 968.8 | -12.5 | -1.3% | 120,800 |
| 2016/06/02 | 980 | 986.3 | 965 | 981.3 | -7.5 | -0.8% | 162,800 |
| 2016/06/01 | 996.3 | 1,003.8 | 981.3 | 988.8 | -17.5 | -1.7% | 62,000 |
| 2016/05/31 | 996.3 | 1,006.3 | 986.3 | 1,006.3 | +15 | +1.5% | 82,800 |
| 2016/05/30 | 987.5 | 1,000 | 976.3 | 991.3 | -2.5 | -0.3% | 103,600 |
| 2016/05/27 | 986.3 | 1,005 | 983.8 | 993.8 | +1.3 | +0.1% | 54,400 |
| 2016/05/26 | 1,013.8 | 1,013.8 | 988.8 | 992.5 | -5 | -0.5% | 38,800 |
| 2016/05/25 | 1,015 | 1,021.3 | 995 | 997.5 | -17.5 | -1.7% | 77,200 |
| 2016/05/24 | 1,013.8 | 1,020 | 1,013.8 | 1,015 | -3.8 | -0.4% | 68,000 |
| 2016/05/23 | 1,017.5 | 1,021.3 | 1,003.8 | 1,018.8 | +10 | +1% | 82,000 |
| 2016/05/20 | 986.3 | 1,012.5 | 985 | 1,008.8 | +20 | +2% | 129,600 |
| 2016/05/19 | 972.5 | 990 | 972.5 | 988.8 | +16.3 | +1.7% | 77,200 |
| 2016/05/18 | 961.3 | 980 | 958.8 | 972.5 | +13.7 | +1.4% | 96,000 |
| 2016/05/17 | 952.5 | 962.5 | 946.3 | 958.8 | +13.8 | +1.5% | 106,000 |
| 2016/05/16 | 980 | 986.3 | 941.3 | 945 | -35 | -3.6% | 143,200 |
| 2016/05/13 | 987.5 | 987.5 | 966.3 | 980 | -3.8 | -0.4% | 48,400 |
| 2016/05/12 | 970 | 986.3 | 965 | 983.8 | +13.8 | +1.4% | 69,200 |
| 2016/05/11 | 1,015 | 1,020 | 966.3 | 970 | -38.8 | -3.8% | 242,000 |
| 2016/05/10 | 987.5 | 1,008.8 | 975 | 1,008.8 | +37.5 | +3.9% | 142,000 |
| 2016/05/09 | 962.5 | 973.8 | 955 | 971.3 | +21.3 | +2.2% | 216,400 |
| 2016/05/06 | 935 | 950 | 925 | 950 | +22.5 | +2.4% | 156,000 |
| 2016/05/02 | 936.3 | 951.3 | 917.5 | 927.5 | -38.8 | -4% | 166,800 |
| 2016/04/28 | 1,027.5 | 1,035 | 965 | 966.3 | -51.2 | -5% | 176,400 |
| 2016/04/27 | 1,003.8 | 1,021.3 | 1,003.8 | 1,017.5 | +15 | +1.5% | 48,800 |
| 2016/04/26 | 1,040 | 1,040 | 996.3 | 1,002.5 | -40 | -3.8% | 73,200 |
| 2016/04/25 | 1,017.5 | 1,042.5 | 1,005 | 1,042.5 | +25 | +2.5% | 171,200 |
| 2016/04/22 | 1,005 | 1,017.5 | 991.3 | 1,017.5 | +17.5 | +1.8% | 110,000 |
| 2016/04/21 | 996.3 | 1,010 | 990 | 1,000 | +10 | +1% | 87,600 |
2051～
2100
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 | 177,600円 | +21.0% | -28.4% | 2.70% | 9.07倍 | 0.63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 | 209,800円 | +6.1% | +11.2% | 2.67% | 17.46倍 | 3.83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 | 1,294,000円 | +44.6% | +90.8% | 1.85% | 12.73倍 | 4.74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 | 237,200円 | +3.1% | +11.0% | 3.25% | 9.81倍 | 1.29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
