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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,071.3 | 1,071.3 | 1,051.3 | 1,053.8 | -11.2 | -1.1% | 77,600 |
| 2015/06/25 | 1,092.5 | 1,092.5 | 1,065 | 1,065 | -27.5 | -2.5% | 83,200 |
| 2015/06/24 | 1,097.5 | 1,097.5 | 1,083.8 | 1,092.5 | +2.5 | +0.2% | 92,000 |
| 2015/06/23 | 1,080 | 1,100 | 1,077.5 | 1,090 | +23.7 | +2.2% | 144,000 |
| 2015/06/22 | 1,077.5 | 1,078.8 | 1,061.3 | 1,066.3 | -13.7 | -1.3% | 143,600 |
| 2015/06/19 | 1,078.8 | 1,096.3 | 1,076.3 | 1,080 | -1.3 | -0.1% | 167,600 |
| 2015/06/18 | 1,102.5 | 1,116.3 | 1,078.8 | 1,081.3 | -16.2 | -1.5% | 149,200 |
| 2015/06/17 | 1,113.8 | 1,127.5 | 1,088.8 | 1,097.5 | -8.8 | -0.8% | 319,200 |
| 2015/06/16 | 1,096.3 | 1,112.5 | 1,093.8 | 1,106.3 | +10 | +0.9% | 210,000 |
| 2015/06/15 | 1,077.5 | 1,106.3 | 1,076.3 | 1,096.3 | +26.3 | +2.5% | 282,000 |
| 2015/06/12 | 1,071.3 | 1,075 | 1,060 | 1,070 | +1.2 | +0.1% | 226,800 |
| 2015/06/11 | 1,050 | 1,072.5 | 1,050 | 1,068.8 | +31.3 | +3% | 256,800 |
| 2015/06/10 | 1,043.8 | 1,056.3 | 1,036.3 | 1,037.5 | +6.2 | +0.6% | 179,600 |
| 2015/06/09 | 1,038.8 | 1,045 | 1,026.3 | 1,031.3 | -13.7 | -1.3% | 146,400 |
| 2015/06/08 | 1,032.5 | 1,046.3 | 1,032.5 | 1,045 | +12.5 | +1.2% | 107,600 |
| 2015/06/05 | 1,031.3 | 1,036.3 | 1,011.3 | 1,032.5 | +16.2 | +1.6% | 115,200 |
| 2015/06/04 | 1,035 | 1,042.5 | 1,015 | 1,016.3 | -17.5 | -1.7% | 181,200 |
| 2015/06/03 | 1,012.5 | 1,033.8 | 1,010 | 1,033.8 | +6.3 | +0.6% | 132,000 |
| 2015/06/02 | 1,007.5 | 1,032.5 | 1,002.5 | 1,027.5 | +23.7 | +2.4% | 192,400 |
| 2015/06/01 | 992.5 | 1,006.3 | 987.5 | 1,003.8 | +11.3 | +1.1% | 96,000 |
| 2015/05/29 | 986.3 | 996.3 | 983.8 | 992.5 | +11.2 | +1.1% | 146,800 |
| 2015/05/28 | 996.3 | 996.3 | 980 | 981.3 | -3.7 | -0.4% | 118,800 |
| 2015/05/27 | 997.5 | 997.5 | 980 | 985 | -1.3 | -0.1% | 148,400 |
| 2015/05/26 | 985 | 990 | 982.5 | 986.3 | +3.8 | +0.4% | 65,600 |
| 2015/05/25 | 1,000 | 1,000 | 982.5 | 982.5 | -17.5 | -1.8% | 216,800 |
| 2015/05/22 | 1,011.3 | 1,013.8 | 996.3 | 1,000 | -11.3 | -1.1% | 140,400 |
| 2015/05/21 | 1,012.5 | 1,028.8 | 1,005 | 1,011.3 | +10 | +1% | 304,800 |
| 2015/05/20 | 997.5 | 1,007.5 | 991.3 | 1,001.3 | +13.8 | +1.4% | 245,600 |
| 2015/05/19 | 985 | 1,008.8 | 976.3 | 987.5 | +2.5 | +0.3% | 257,200 |
| 2015/05/18 | 988.8 | 995 | 980 | 985 | -15 | -1.5% | 146,400 |
| 2015/05/15 | 996.3 | 1,008.8 | 988.8 | 1,000 | +3.7 | +0.4% | 190,400 |
| 2015/05/14 | 995 | 1,001.3 | 987.5 | 996.3 | -10 | -1% | 119,200 |
| 2015/05/13 | 1,000 | 1,011.3 | 993.8 | 1,006.3 | +13.8 | +1.4% | 213,200 |
| 2015/05/12 | 1,000 | 1,011.3 | 988.8 | 992.5 | -2.5 | -0.3% | 152,800 |
| 2015/05/11 | 1,000 | 1,030 | 993.8 | 995 | +10 | +1% | 416,000 |
| 2015/05/08 | 940 | 991.3 | 936.3 | 985 | +48.7 | +5.2% | 331,200 |
| 2015/05/07 | 942.5 | 950 | 936.3 | 936.3 | -7.5 | -0.8% | 61,600 |
| 2015/05/01 | 955 | 960 | 936.3 | 943.8 | -17.5 | -1.8% | 138,000 |
| 2015/04/30 | 971.3 | 971.3 | 951.3 | 961.3 | -17.5 | -1.8% | 75,200 |
| 2015/04/28 | 980 | 980 | 971.3 | 978.8 | +3.8 | +0.4% | 67,200 |
| 2015/04/27 | 982.5 | 985 | 970 | 975 | -13.8 | -1.4% | 78,400 |
| 2015/04/24 | 987.5 | 993.8 | 981.3 | 988.8 | -2.5 | -0.3% | 94,800 |
| 2015/04/23 | 998.8 | 998.8 | 982.5 | 991.3 | ±0 | ±0% | 81,600 |
| 2015/04/22 | 990 | 993.8 | 986.3 | 991.3 | -1.2 | -0.1% | 51,600 |
| 2015/04/21 | 987.5 | 996.3 | 985 | 992.5 | +8.7 | +0.9% | 59,600 |
| 2015/04/20 | 1,000 | 1,006.3 | 982.5 | 983.8 | -33.7 | -3.3% | 130,400 |
| 2015/04/17 | 1,023.8 | 1,023.8 | 1,008.8 | 1,017.5 | -15 | -1.5% | 149,200 |
| 2015/04/16 | 1,013.8 | 1,033.8 | 1,007.5 | 1,032.5 | +16.2 | +1.6% | 230,000 |
| 2015/04/15 | 996.3 | 1,026.3 | 996.3 | 1,016.3 | +10 | +1% | 149,200 |
| 2015/04/14 | 998.8 | 1,007.5 | 995 | 1,006.3 | +7.5 | +0.8% | 41,600 |
2301～
2350
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 | 176,800円 | +21.0% | -28.4% | 2.71% | 9.03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 | 208,700円 | +6.1% | +11.2% | 2.68% | 17.36倍 | 3.81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 | 1,293,000円 | +44.6% | +90.8% | 1.86% | 12.72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
