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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 146.3 | 147.5 | 143.8 | 146.3 | +1.3 | +0.9% | 86,400 |
| 2009/05/15 | 141.3 | 145.6 | 141.3 | 145 | +3.7 | +2.6% | 36,000 |
| 2009/05/14 | 141.3 | 141.3 | 139 | 141.3 | -1.1 | -0.8% | 64,000 |
| 2009/05/13 | 142.5 | 142.8 | 140.3 | 142.4 | -1.4 | -1% | 128,800 |
| 2009/05/12 | 147.1 | 147.5 | 143.8 | 143.8 | -5.8 | -3.9% | 80,800 |
| 2009/05/11 | 150.1 | 155 | 145.1 | 149.6 | -7.9 | -5% | 247,200 |
| 2009/05/08 | 162.1 | 165 | 147.5 | 157.5 | ±0 | ±0% | 278,400 |
| 2009/05/07 | 150 | 158.1 | 148.1 | 157.5 | +14.4 | +10.1% | 211,200 |
| 2009/05/01 | 137.3 | 144.4 | 136.6 | 143.1 | +6.2 | +4.5% | 66,400 |
| 2009/04/30 | 137.5 | 138.1 | 136.1 | 136.9 | -0.1 | -0.1% | 20,800 |
| 2009/04/28 | 138.5 | 138.8 | 135.3 | 137 | -1.9 | -1.4% | 44,800 |
| 2009/04/27 | 140 | 140.1 | 138.5 | 138.9 | -0.6 | -0.4% | 45,600 |
| 2009/04/24 | 140.9 | 141.9 | 137.8 | 139.5 | -1.3 | -0.9% | 50,400 |
| 2009/04/23 | 142.1 | 143.1 | 140 | 140.8 | -1 | -0.7% | 40,800 |
| 2009/04/22 | 139.6 | 141.8 | 137.8 | 141.8 | +2.4 | +1.7% | 48,800 |
| 2009/04/21 | 142.5 | 142.5 | 138.8 | 139.4 | -3.7 | -2.6% | 71,200 |
| 2009/04/20 | 142.5 | 143.1 | 142.1 | 143.1 | +0.8 | +0.6% | 86,400 |
| 2009/04/17 | 142.4 | 143.8 | 141 | 142.3 | -0.2 | -0.1% | 76,800 |
| 2009/04/16 | 142.5 | 142.5 | 137.6 | 142.5 | +0.2 | +0.1% | 72,800 |
| 2009/04/15 | 143.9 | 145.6 | 141.9 | 142.3 | -0.7 | -0.5% | 69,600 |
| 2009/04/14 | 140.3 | 147.6 | 140.3 | 143 | +3.6 | +2.6% | 183,200 |
| 2009/04/13 | 140 | 140 | 137.5 | 139.4 | +1.9 | +1.4% | 95,200 |
| 2009/04/10 | 139 | 140 | 136.5 | 137.5 | -1.1 | -0.8% | 70,400 |
| 2009/04/09 | 139.8 | 139.8 | 136.3 | 138.6 | -0.2 | -0.1% | 61,600 |
| 2009/04/08 | 137.1 | 138.8 | 135.9 | 138.8 | +1.9 | +1.4% | 37,600 |
| 2009/04/07 | 138.6 | 138.8 | 136.9 | 136.9 | -1.7 | -1.2% | 28,000 |
| 2009/04/06 | 139.8 | 140.1 | 136.9 | 138.6 | -0.8 | -0.6% | 39,200 |
| 2009/04/03 | 140.5 | 141.9 | 139.4 | 139.4 | +0.3 | +0.2% | 36,800 |
| 2009/04/02 | 140 | 141.5 | 138.9 | 139.1 | -0.9 | -0.6% | 47,200 |
| 2009/04/01 | 137.8 | 140 | 137.5 | 140 | +2.6 | +1.9% | 24,000 |
| 2009/03/31 | 135.3 | 137.5 | 135.3 | 137.4 | +0.5 | +0.4% | 24,800 |
| 2009/03/30 | 140.8 | 140.8 | 136.9 | 136.9 | -3.7 | -2.6% | 19,200 |
| 2009/03/27 | 138 | 140.6 | 135.3 | 140.6 | +2.5 | +1.8% | 70,400 |
| 2009/03/26 | 132.5 | 138.1 | 132.5 | 138.1 | -13.2 | -8.7% | 76,800 |
| 2009/03/25 | 146.9 | 151.3 | 146.9 | 151.3 | +4.8 | +3.3% | 104,000 |
| 2009/03/24 | 148.9 | 148.9 | 145.4 | 146.5 | -1.5 | -1% | 109,600 |
| 2009/03/23 | 143.9 | 148 | 143.9 | 148 | +4.5 | +3.1% | 80,000 |
| 2009/03/19 | 141.3 | 143.5 | 141 | 143.5 | +2.5 | +1.8% | 52,800 |
| 2009/03/18 | 140 | 141.1 | 139.5 | 141 | +1 | +0.7% | 28,000 |
| 2009/03/17 | 140 | 140 | 137.6 | 140 | +2.5 | +1.8% | 40,000 |
| 2009/03/16 | 138.8 | 139.6 | 136.5 | 137.5 | +0.1 | +0.1% | 36,800 |
| 2009/03/13 | 135 | 137.5 | 133.9 | 137.4 | +2.4 | +1.8% | 59,200 |
| 2009/03/12 | 135 | 135 | 134.5 | 135 | -0.6 | -0.4% | 24,000 |
| 2009/03/11 | 137.4 | 137.5 | 134.9 | 135.6 | +0.6 | +0.4% | 39,200 |
| 2009/03/10 | 138.8 | 138.8 | 135 | 135 | -0.3 | -0.2% | 65,600 |
| 2009/03/09 | 135.8 | 137.5 | 135.3 | 135.3 | +0.2 | +0.1% | 33,600 |
| 2009/03/06 | 135.1 | 136.3 | 135 | 135.1 | -1.2 | -0.9% | 20,000 |
| 2009/03/05 | 134.1 | 136.3 | 134.1 | 136.3 | ±0 | ±0% | 24,800 |
| 2009/03/04 | 134.3 | 136.3 | 133.1 | 136.3 | +3.5 | +2.6% | 21,600 |
| 2009/03/03 | 136.1 | 136.3 | 132.6 | 132.8 | -3.3 | -2.4% | 31,200 |
3801～
3850
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 | 179,000円 | +21.0% | -28.4% | 2.68% | 9.14倍 | 0.64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 | 207,800円 | +6.1% | +11.2% | 2.69% | 17.29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 | 408,000円 | -6.4% | -6.7% | 3.09% | 16.03倍 | 1.19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 | 1,261,000円 | +44.6% | +90.8% | 1.90% | 12.41倍 | 4.62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 | 235,300円 | +3.1% | +11.0% | 3.27% | 9.73倍 | 1.28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
