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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 873.8 | 910 | 871.3 | 901.3 | +20 | +2.3% | 218,800 |
| 2016/02/05 | 897.5 | 906.3 | 866.3 | 881.3 | -41.2 | -4.5% | 354,400 |
| 2016/02/04 | 960 | 960 | 913.8 | 922.5 | -40 | -4.2% | 281,200 |
| 2016/02/03 | 961.3 | 965 | 948.8 | 962.5 | -16.3 | -1.7% | 187,200 |
| 2016/02/02 | 1,003.8 | 1,015 | 977.5 | 978.8 | -40 | -3.9% | 156,000 |
| 2016/02/01 | 997.5 | 1,022.5 | 995 | 1,018.8 | +47.5 | +4.9% | 325,600 |
| 2016/01/29 | 918.8 | 971.3 | 906.3 | 971.3 | +52.5 | +5.7% | 467,600 |
| 2016/01/28 | 922.5 | 932.5 | 912.5 | 918.8 | -12.5 | -1.3% | 178,400 |
| 2016/01/27 | 923.8 | 943.8 | 918.8 | 931.3 | +23.8 | +2.6% | 196,400 |
| 2016/01/26 | 917.5 | 925 | 907.5 | 907.5 | -26.3 | -2.8% | 134,800 |
| 2016/01/25 | 921.3 | 938.8 | 905 | 933.8 | +23.8 | +2.6% | 174,800 |
| 2016/01/22 | 902.5 | 913.8 | 887.5 | 910 | +22.5 | +2.5% | 248,400 |
| 2016/01/21 | 872.5 | 902.5 | 871.3 | 887.5 | -1.3 | -0.1% | 580,800 |
| 2016/01/20 | 900 | 901.3 | 877.5 | 888.8 | -15 | -1.7% | 489,200 |
| 2016/01/19 | 900 | 915 | 890 | 903.8 | -5 | -0.6% | 142,000 |
| 2016/01/18 | 893.8 | 913.8 | 885 | 908.8 | -3.7 | -0.4% | 178,800 |
| 2016/01/15 | 942.5 | 942.5 | 907.5 | 912.5 | -17.5 | -1.9% | 113,200 |
| 2016/01/14 | 905 | 933.8 | 898.8 | 930 | -8.8 | -0.9% | 174,000 |
| 2016/01/13 | 913.8 | 940 | 907.5 | 938.8 | +42.5 | +4.7% | 192,000 |
| 2016/01/12 | 947.5 | 960 | 895 | 896.3 | -55 | -5.8% | 372,400 |
| 2016/01/08 | 955 | 965 | 938.8 | 951.3 | -12.5 | -1.3% | 297,200 |
| 2016/01/07 | 971.3 | 976.3 | 955 | 963.8 | -11.2 | -1.1% | 165,600 |
| 2016/01/06 | 985 | 991.3 | 971.3 | 975 | -10 | -1% | 95,200 |
| 2016/01/05 | 996.3 | 1,000 | 982.5 | 985 | -13.8 | -1.4% | 132,000 |
| 2016/01/04 | 1,003.8 | 1,013.8 | 996.3 | 998.8 | -5 | -0.5% | 157,600 |
| 2015/12/30 | 998.8 | 1,006.3 | 995 | 1,003.8 | +8.8 | +0.9% | 61,200 |
| 2015/12/29 | 993.8 | 998.8 | 972.5 | 995 | +15 | +1.5% | 101,200 |
| 2015/12/28 | 970 | 982.5 | 960 | 980 | +16.2 | +1.7% | 75,200 |
| 2015/12/25 | 963.8 | 970 | 961.3 | 963.8 | ±0 | ±0% | 170,400 |
| 2015/12/24 | 987.5 | 987.5 | 963.8 | 963.8 | -20 | -2% | 134,400 |
| 2015/12/22 | 977.5 | 991.3 | 977.5 | 983.8 | +3.8 | +0.4% | 107,600 |
| 2015/12/21 | 993.8 | 995 | 971.3 | 980 | -13.8 | -1.4% | 194,400 |
| 2015/12/18 | 1,000 | 1,025 | 993.8 | 993.8 | -7.5 | -0.7% | 172,400 |
| 2015/12/17 | 1,006.3 | 1,015 | 1,000 | 1,001.3 | +5 | +0.5% | 177,200 |
| 2015/12/16 | 1,010 | 1,011.3 | 992.5 | 996.3 | -5 | -0.5% | 179,600 |
| 2015/12/15 | 1,007.5 | 1,016.3 | 1,000 | 1,001.3 | -18.7 | -1.8% | 210,000 |
| 2015/12/14 | 1,002.5 | 1,021.3 | 990 | 1,020 | +2.5 | +0.2% | 235,200 |
| 2015/12/11 | 1,016.3 | 1,031.3 | 1,013.8 | 1,017.5 | -11.3 | -1.1% | 263,200 |
| 2015/12/10 | 1,026.3 | 1,035 | 1,025 | 1,028.8 | -7.5 | -0.7% | 232,000 |
| 2015/12/09 | 1,045 | 1,051.3 | 1,031.3 | 1,036.3 | -26.2 | -2.5% | 180,800 |
| 2015/12/08 | 1,062.5 | 1,066.3 | 1,047.5 | 1,062.5 | +1.2 | +0.1% | 162,400 |
| 2015/12/07 | 1,048.8 | 1,071.3 | 1,048.8 | 1,061.3 | +15 | +1.4% | 124,800 |
| 2015/12/04 | 1,050 | 1,055 | 1,041.3 | 1,046.3 | -15 | -1.4% | 137,200 |
| 2015/12/03 | 1,052.5 | 1,063.8 | 1,051.3 | 1,061.3 | +10 | +1% | 130,000 |
| 2015/12/02 | 1,070 | 1,070 | 1,051.3 | 1,051.3 | -11.2 | -1.1% | 181,200 |
| 2015/12/01 | 1,072.5 | 1,075 | 1,052.5 | 1,062.5 | ±0 | ±0% | 118,800 |
| 2015/11/30 | 1,051.3 | 1,065 | 1,040 | 1,062.5 | +11.2 | +1.1% | 206,400 |
| 2015/11/27 | 1,056.3 | 1,062.5 | 1,046.3 | 1,051.3 | -7.5 | -0.7% | 128,400 |
| 2015/11/26 | 1,067.5 | 1,067.5 | 1,051.3 | 1,058.8 | +8.8 | +0.8% | 180,400 |
| 2015/11/25 | 1,057.5 | 1,076.3 | 1,050 | 1,050 | -20 | -1.9% | 259,600 |
2151～
2200
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 | 177,200円 | +21.0% | -28.4% | 2.71% | 9.05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 | 208,600円 | +6.1% | +11.2% | 2.68% | 17.36倍 | 3.80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 | 1,295,000円 | +44.6% | +90.8% | 1.85% | 12.74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 | 237,700円 | +3.1% | +11.0% | 3.24% | 9.83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
