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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 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 |
| 2015/09/07 | 1,068.8 | 1,108.8 | 1,048.8 | 1,088.8 | +17.5 | +1.6% | 279,600 |
| 2015/09/04 | 1,112.5 | 1,117.5 | 1,050 | 1,071.3 | -30 | -2.7% | 372,800 |
| 2015/09/03 | 1,107.5 | 1,121.3 | 1,093.8 | 1,101.3 | +8.8 | +0.8% | 202,800 |
| 2015/09/02 | 1,068.8 | 1,125 | 1,057.5 | 1,092.5 | -1.3 | -0.1% | 292,400 |
| 2015/09/01 | 1,120 | 1,141.3 | 1,093.8 | 1,093.8 | -40 | -3.5% | 345,200 |
| 2015/08/31 | 1,146.3 | 1,171.3 | 1,115 | 1,133.8 | -23.7 | -2% | 411,200 |
| 2015/08/28 | 1,187.5 | 1,187.5 | 1,146.3 | 1,157.5 | +42.5 | +3.8% | 600,400 |
| 2015/08/27 | 1,092.5 | 1,145 | 1,083.8 | 1,115 | +22.5 | +2.1% | 386,400 |
| 2015/08/26 | 1,087.5 | 1,111.3 | 1,076.3 | 1,092.5 | +33.7 | +3.2% | 406,000 |
| 2015/08/25 | 1,043.8 | 1,115 | 1,015 | 1,058.8 | -20 | -1.9% | 374,400 |
| 2015/08/24 | 1,115 | 1,133.8 | 1,075 | 1,078.8 | -71.2 | -6.2% | 273,600 |
| 2015/08/21 | 1,130 | 1,178.8 | 1,130 | 1,150 | -48.8 | -4.1% | 204,400 |
| 2015/08/20 | 1,212.5 | 1,221.3 | 1,192.5 | 1,198.8 | -23.7 | -1.9% | 153,200 |
| 2015/08/19 | 1,221.3 | 1,255 | 1,212.5 | 1,222.5 | +1.2 | +0.1% | 325,200 |
| 2015/08/18 | 1,193.8 | 1,235 | 1,188.8 | 1,221.3 | +36.3 | +3.1% | 288,000 |
| 2015/08/17 | 1,161.3 | 1,188.8 | 1,142.5 | 1,185 | +28.7 | +2.5% | 255,600 |
| 2015/08/14 | 1,145 | 1,163.8 | 1,133.8 | 1,156.3 | +1.3 | +0.1% | 212,800 |
| 2015/08/13 | 1,151.3 | 1,175 | 1,138.8 | 1,155 | -12.5 | -1.1% | 271,600 |
| 2015/08/12 | 1,166.3 | 1,193.8 | 1,155 | 1,167.5 | -16.3 | -1.4% | 214,000 |
| 2015/08/11 | 1,185 | 1,205 | 1,171.3 | 1,183.8 | -10 | -0.8% | 226,800 |
| 2015/08/10 | 1,200 | 1,222.5 | 1,177.5 | 1,193.8 | +5 | +0.4% | 472,400 |
| 2015/08/07 | 1,153.8 | 1,188.8 | 1,143.8 | 1,188.8 | +25 | +2.1% | 246,400 |
| 2015/08/06 | 1,165 | 1,173.8 | 1,117.5 | 1,163.8 | +16.3 | +1.4% | 482,800 |
| 2015/08/05 | 1,150 | 1,223.8 | 1,125 | 1,147.5 | +7.5 | +0.7% | 640,400 |
| 2015/08/04 | 1,145 | 1,163.8 | 1,120 | 1,140 | +7.5 | +0.7% | 328,800 |
| 2015/08/03 | 1,100 | 1,135 | 1,095 | 1,132.5 | +33.7 | +3.1% | 282,400 |
| 2015/07/31 | 1,068.8 | 1,098.8 | 1,051.3 | 1,098.8 | +43.8 | +4.2% | 182,800 |
| 2015/07/30 | 1,075 | 1,078.8 | 1,045 | 1,055 | -13.8 | -1.3% | 77,200 |
| 2015/07/29 | 1,057.5 | 1,075 | 1,045 | 1,068.8 | +18.8 | +1.8% | 153,200 |
| 2015/07/28 | 1,043.8 | 1,057.5 | 1,036.3 | 1,050 | +11.2 | +1.1% | 95,600 |
| 2015/07/27 | 1,055 | 1,055 | 1,035 | 1,038.8 | -16.2 | -1.5% | 73,200 |
| 2015/07/24 | 1,065 | 1,066.3 | 1,046.3 | 1,055 | -11.3 | -1.1% | 106,000 |
| 2015/07/23 | 1,070 | 1,077.5 | 1,062.5 | 1,066.3 | -1.2 | -0.1% | 72,000 |
| 2015/07/22 | 1,100 | 1,105 | 1,060 | 1,067.5 | -47.5 | -4.3% | 174,800 |
| 2015/07/21 | 1,102.5 | 1,118.8 | 1,090 | 1,115 | +17.5 | +1.6% | 209,200 |
| 2015/07/17 | 1,085 | 1,106.3 | 1,080 | 1,097.5 | +20 | +1.9% | 186,800 |
| 2015/07/16 | 1,073.8 | 1,080 | 1,063.8 | 1,077.5 | +28.7 | +2.7% | 178,800 |
| 2015/07/15 | 1,007.5 | 1,048.8 | 1,000 | 1,048.8 | +50 | +5% | 196,000 |
2201～
2250
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
