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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 1,502 | 1,522 | 1,499 | 1,505 | -12 | -0.8% | 40,100 |
| 2023/01/13 | 1,531 | 1,542 | 1,514 | 1,517 | -20 | -1.3% | 74,200 |
| 2023/01/12 | 1,538 | 1,550 | 1,531 | 1,537 | +6 | +0.4% | 39,400 |
| 2023/01/11 | 1,546 | 1,546 | 1,523 | 1,531 | -15 | -1% | 49,000 |
| 2023/01/10 | 1,547 | 1,572 | 1,543 | 1,546 | +17 | +1.1% | 67,400 |
| 2023/01/06 | 1,519 | 1,536 | 1,509 | 1,529 | +2 | +0.1% | 40,700 |
| 2023/01/05 | 1,484 | 1,536 | 1,483 | 1,527 | +37 | +2.5% | 71,700 |
| 2023/01/04 | 1,509 | 1,539 | 1,487 | 1,490 | -49 | -3.2% | 38,900 |
| 2022/12/30 | 1,518 | 1,547 | 1,515 | 1,539 | +17 | +1.1% | 55,500 |
| 2022/12/29 | 1,512 | 1,523 | 1,488 | 1,522 | +10 | +0.7% | 58,000 |
| 2022/12/28 | 1,509 | 1,516 | 1,495 | 1,512 | -8 | -0.5% | 82,200 |
| 2022/12/27 | 1,504 | 1,522 | 1,504 | 1,520 | +23 | +1.5% | 36,800 |
| 2022/12/26 | 1,476 | 1,498 | 1,476 | 1,497 | +12 | +0.8% | 34,800 |
| 2022/12/23 | 1,469 | 1,488 | 1,463 | 1,485 | +2 | +0.1% | 47,400 |
| 2022/12/22 | 1,463 | 1,488 | 1,454 | 1,483 | +32 | +2.2% | 46,100 |
| 2022/12/21 | 1,480 | 1,480 | 1,433 | 1,451 | -29 | -2% | 75,900 |
| 2022/12/20 | 1,556 | 1,565 | 1,468 | 1,480 | -81 | -5.2% | 89,600 |
| 2022/12/19 | 1,542 | 1,563 | 1,541 | 1,561 | +14 | +0.9% | 38,400 |
| 2022/12/16 | 1,558 | 1,560 | 1,535 | 1,547 | -12 | -0.8% | 62,200 |
| 2022/12/15 | 1,559 | 1,564 | 1,553 | 1,559 | ±0 | ±0% | 17,300 |
| 2022/12/14 | 1,540 | 1,563 | 1,534 | 1,559 | +19 | +1.2% | 43,400 |
| 2022/12/13 | 1,552 | 1,556 | 1,540 | 1,540 | +5 | +0.3% | 44,400 |
| 2022/12/12 | 1,548 | 1,555 | 1,530 | 1,535 | -24 | -1.5% | 36,300 |
| 2022/12/09 | 1,543 | 1,564 | 1,539 | 1,559 | +11 | +0.7% | 52,900 |
| 2022/12/08 | 1,543 | 1,554 | 1,524 | 1,548 | +10 | +0.7% | 45,500 |
| 2022/12/07 | 1,518 | 1,540 | 1,516 | 1,538 | +13 | +0.9% | 47,900 |
| 2022/12/06 | 1,540 | 1,543 | 1,520 | 1,525 | -2 | -0.1% | 49,200 |
| 2022/12/05 | 1,530 | 1,530 | 1,512 | 1,527 | -4 | -0.3% | 52,900 |
| 2022/12/02 | 1,554 | 1,554 | 1,520 | 1,531 | -34 | -2.2% | 54,000 |
| 2022/12/01 | 1,585 | 1,585 | 1,557 | 1,565 | -24 | -1.5% | 43,200 |
| 2022/11/30 | 1,580 | 1,595 | 1,578 | 1,589 | -2 | -0.1% | 71,200 |
| 2022/11/29 | 1,600 | 1,600 | 1,579 | 1,591 | -21 | -1.3% | 37,100 |
| 2022/11/28 | 1,638 | 1,638 | 1,611 | 1,612 | -18 | -1.1% | 49,100 |
| 2022/11/25 | 1,625 | 1,632 | 1,616 | 1,630 | +5 | +0.3% | 62,400 |
| 2022/11/24 | 1,623 | 1,633 | 1,607 | 1,625 | +21 | +1.3% | 55,600 |
| 2022/11/22 | 1,591 | 1,610 | 1,586 | 1,604 | +16 | +1% | 68,900 |
| 2022/11/21 | 1,581 | 1,599 | 1,571 | 1,588 | +10 | +0.6% | 61,200 |
| 2022/11/18 | 1,581 | 1,585 | 1,560 | 1,578 | +12 | +0.8% | 84,800 |
| 2022/11/17 | 1,563 | 1,583 | 1,549 | 1,566 | -12 | -0.8% | 72,000 |
| 2022/11/16 | 1,540 | 1,580 | 1,539 | 1,578 | +34 | +2.2% | 126,400 |
| 2022/11/15 | 1,457 | 1,556 | 1,452 | 1,544 | +88 | +6% | 261,800 |
| 2022/11/14 | 1,480 | 1,480 | 1,456 | 1,456 | -30 | -2% | 69,300 |
| 2022/11/11 | 1,508 | 1,508 | 1,479 | 1,486 | +13 | +0.9% | 74,400 |
| 2022/11/10 | 1,470 | 1,478 | 1,458 | 1,473 | -6 | -0.4% | 71,600 |
| 2022/11/09 | 1,494 | 1,494 | 1,475 | 1,479 | -12 | -0.8% | 35,200 |
| 2022/11/08 | 1,480 | 1,499 | 1,480 | 1,491 | +14 | +0.9% | 50,900 |
| 2022/11/07 | 1,479 | 1,479 | 1,464 | 1,477 | +14 | +1% | 55,000 |
| 2022/11/04 | 1,478 | 1,483 | 1,457 | 1,463 | -33 | -2.2% | 96,700 |
| 2022/11/02 | 1,490 | 1,507 | 1,486 | 1,496 | +4 | +0.3% | 47,500 |
| 2022/11/01 | 1,515 | 1,525 | 1,491 | 1,492 | -36 | -2.4% | 40,900 |
351～
400
件表示中 / 4033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 | 189,100円 | +3.8% | -11.0% | 2.22% | 8.38倍 | 0.70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 |
| 平和不 | 391,000円 | -6.4% | -6.7% | 3.22% | 15.36倍 | 1.04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 | 1,416,000円 | +60.9% | +82.1% | 1.20% | 27.78倍 | 6.09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 |
| カチタス | 165,600円 | +6.1% | +11.2% | 3.38% | 13.74倍 | 3.20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 | 246,000円 | - | - | 3.53% | 10.05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 |
市場注目の銘柄
チャート関連のコラム
