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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,025 | 1,071.3 | 1,025 | 1,070 | +45 | +4.4% | 344,000 |
| 2015/11/20 | 1,012.5 | 1,025 | 1,008.8 | 1,025 | +3.7 | +0.4% | 254,800 |
| 2015/11/19 | 1,021.3 | 1,030 | 1,012.5 | 1,021.3 | +6.3 | +0.6% | 217,200 |
| 2015/11/18 | 1,010 | 1,020 | 1,006.3 | 1,015 | +7.5 | +0.7% | 252,400 |
| 2015/11/17 | 1,025 | 1,025 | 1,005 | 1,007.5 | -8.8 | -0.9% | 196,800 |
| 2015/11/16 | 1,011.3 | 1,018.8 | 1,006.3 | 1,016.3 | -2.5 | -0.2% | 139,200 |
| 2015/11/13 | 1,020 | 1,023.8 | 1,011.3 | 1,018.8 | -12.5 | -1.2% | 196,800 |
| 2015/11/12 | 1,057.5 | 1,071.3 | 1,026.3 | 1,031.3 | -15 | -1.4% | 286,800 |
| 2015/11/11 | 1,015 | 1,063.8 | 1,011.3 | 1,046.3 | +26.3 | +2.6% | 415,200 |
| 2015/11/10 | 1,043.8 | 1,047.5 | 1,015 | 1,020 | -32.5 | -3.1% | 468,000 |
| 2015/11/09 | 1,060 | 1,075 | 1,046.3 | 1,052.5 | -8.8 | -0.8% | 474,400 |
| 2015/11/06 | 1,085 | 1,095 | 1,056.3 | 1,061.3 | -55 | -4.9% | 638,400 |
| 2015/11/05 | 1,142.5 | 1,157.5 | 1,106.3 | 1,116.3 | -40 | -3.5% | 217,600 |
| 2015/11/04 | 1,198.8 | 1,200 | 1,153.8 | 1,156.3 | -43.7 | -3.6% | 205,600 |
| 2015/11/02 | 1,203.8 | 1,212.5 | 1,195 | 1,200 | -13.8 | -1.1% | 90,400 |
| 2015/10/30 | 1,210 | 1,217.5 | 1,196.3 | 1,213.8 | +7.5 | +0.6% | 100,000 |
| 2015/10/29 | 1,230 | 1,231.3 | 1,206.3 | 1,206.3 | -11.2 | -0.9% | 92,400 |
| 2015/10/28 | 1,200 | 1,218.8 | 1,195 | 1,217.5 | +30 | +2.5% | 132,400 |
| 2015/10/27 | 1,207.5 | 1,210 | 1,187.5 | 1,187.5 | -13.8 | -1.1% | 70,800 |
| 2015/10/26 | 1,200 | 1,208.8 | 1,195 | 1,201.3 | +10 | +0.8% | 76,000 |
| 2015/10/23 | 1,200 | 1,211.3 | 1,185 | 1,191.3 | +11.3 | +1% | 106,800 |
| 2015/10/22 | 1,207.5 | 1,207.5 | 1,176.3 | 1,180 | -28.8 | -2.4% | 147,600 |
| 2015/10/21 | 1,191.3 | 1,212.5 | 1,182.5 | 1,208.8 | +22.5 | +1.9% | 168,000 |
| 2015/10/20 | 1,203.8 | 1,207.5 | 1,177.5 | 1,186.3 | -21.2 | -1.8% | 112,800 |
| 2015/10/19 | 1,197.5 | 1,217.5 | 1,192.5 | 1,207.5 | ±0 | ±0% | 72,800 |
| 2015/10/16 | 1,231.3 | 1,231.3 | 1,205 | 1,207.5 | -23.8 | -1.9% | 116,000 |
| 2015/10/15 | 1,185 | 1,236.3 | 1,183.8 | 1,231.3 | +35 | +2.9% | 210,000 |
| 2015/10/14 | 1,231.3 | 1,231.3 | 1,176.3 | 1,196.3 | -56.2 | -4.5% | 240,400 |
| 2015/10/13 | 1,238.8 | 1,260 | 1,230 | 1,252.5 | +13.7 | +1.1% | 231,600 |
| 2015/10/09 | 1,265 | 1,287.5 | 1,236.3 | 1,238.8 | -18.7 | -1.5% | 176,400 |
| 2015/10/08 | 1,225 | 1,267.5 | 1,225 | 1,257.5 | +40 | +3.3% | 322,400 |
| 2015/10/07 | 1,227.5 | 1,235 | 1,193.8 | 1,217.5 | -11.3 | -0.9% | 127,600 |
| 2015/10/06 | 1,198.8 | 1,238.8 | 1,193.8 | 1,228.8 | +36.3 | +3% | 168,800 |
| 2015/10/05 | 1,200 | 1,210 | 1,175 | 1,192.5 | +5 | +0.4% | 188,000 |
| 2015/10/02 | 1,186.3 | 1,203.8 | 1,177.5 | 1,187.5 | -2.5 | -0.2% | 143,200 |
| 2015/10/01 | 1,188.8 | 1,200 | 1,167.5 | 1,190 | +23.7 | +2% | 219,200 |
| 2015/09/30 | 1,150 | 1,185 | 1,147.5 | 1,166.3 | +23.8 | +2.1% | 320,800 |
| 2015/09/29 | 1,143.8 | 1,147.5 | 1,127.5 | 1,142.5 | -6.3 | -0.5% | 193,200 |
| 2015/09/28 | 1,137.5 | 1,153.8 | 1,130 | 1,148.8 | +1.3 | +0.1% | 147,600 |
| 2015/09/25 | 1,103.8 | 1,147.5 | 1,103.8 | 1,147.5 | +43.7 | +4% | 213,200 |
| 2015/09/24 | 1,101.3 | 1,117.5 | 1,096.3 | 1,103.8 | -15 | -1.3% | 107,200 |
| 2015/09/18 | 1,113.8 | 1,120 | 1,093.8 | 1,118.8 | +3.8 | +0.3% | 105,200 |
| 2015/09/17 | 1,107.5 | 1,121.3 | 1,097.5 | 1,115 | +13.7 | +1.2% | 189,200 |
| 2015/09/16 | 1,130 | 1,140 | 1,096.3 | 1,101.3 | -18.7 | -1.7% | 61,200 |
| 2015/09/15 | 1,143.8 | 1,160 | 1,118.8 | 1,120 | -23.8 | -2.1% | 170,400 |
| 2015/09/14 | 1,130 | 1,153.8 | 1,130 | 1,143.8 | +8.8 | +0.8% | 146,000 |
| 2015/09/11 | 1,093.8 | 1,147.5 | 1,087.5 | 1,135 | +40 | +3.7% | 178,800 |
| 2015/09/10 | 1,083.8 | 1,096.3 | 1,061.3 | 1,095 | -6.3 | -0.6% | 157,200 |
| 2015/09/09 | 1,090 | 1,103.8 | 1,072.5 | 1,101.3 | +46.3 | +4.4% | 280,000 |
| 2015/09/08 | 1,076.3 | 1,083.8 | 1,045 | 1,055 | -33.8 | -3.1% | 138,400 |
2201～
2250
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 | 176,700円 | +21.0% | -28.4% | 2.72% | 9.02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 | 207,900円 | +6.1% | +11.2% | 2.69% | 17.30倍 | 3.79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 | 412,000円 | -6.4% | -6.7% | 3.06% | 16.19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 | 1,286,000円 | +44.6% | +90.8% | 1.87% | 12.66倍 | 4.71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 | 239,800円 | +3.1% | +11.0% | 3.21% | 9.92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
