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 |
---|---|---|---|---|---|---|---|
2023/08/21 | 1,878 | 1,878 | 1,835 | 1,840 | -38 | -2% | 338,400 |
2023/08/18 | 1,850 | 1,903 | 1,848 | 1,878 | +29 | +1.6% | 330,600 |
2023/08/17 | 1,838 | 1,858 | 1,797 | 1,849 | +3 | +0.2% | 265,200 |
2023/08/16 | 1,887 | 1,887 | 1,828 | 1,846 | -41 | -2.2% | 166,400 |
2023/08/15 | 1,945 | 1,949 | 1,849 | 1,887 | -168 | -8.2% | 346,100 |
2023/08/14 | 2,099 | 2,112 | 2,043 | 2,055 | -27 | -1.3% | 212,300 |
2023/08/10 | 2,038 | 2,086 | 2,020 | 2,082 | +42 | +2.1% | 116,800 |
2023/08/09 | 2,038 | 2,045 | 2,019 | 2,040 | +18 | +0.9% | 60,200 |
2023/08/08 | 2,017 | 2,031 | 2,014 | 2,022 | +17 | +0.8% | 48,400 |
2023/08/07 | 1,969 | 2,005 | 1,966 | 2,005 | +30 | +1.5% | 78,800 |
2023/08/04 | 1,960 | 1,995 | 1,960 | 1,975 | -1 | -0.1% | 50,900 |
2023/08/03 | 1,989 | 1,996 | 1,970 | 1,976 | -35 | -1.7% | 72,400 |
2023/08/02 | 1,987 | 2,018 | 1,975 | 2,011 | ±0 | ±0% | 106,800 |
2023/08/01 | 2,019 | 2,025 | 1,998 | 2,011 | -11 | -0.5% | 105,600 |
2023/07/31 | 2,028 | 2,050 | 2,018 | 2,022 | +24 | +1.2% | 68,700 |
2023/07/28 | 1,970 | 2,005 | 1,963 | 1,998 | -4 | -0.2% | 95,400 |
2023/07/27 | 2,004 | 2,017 | 1,995 | 2,002 | -9 | -0.4% | 41,700 |
2023/07/26 | 2,009 | 2,021 | 1,988 | 2,011 | -5 | -0.2% | 52,100 |
2023/07/25 | 2,004 | 2,021 | 2,000 | 2,016 | +12 | +0.6% | 48,500 |
2023/07/24 | 1,993 | 2,009 | 1,980 | 2,004 | +33 | +1.7% | 43,600 |
2023/07/21 | 1,975 | 1,990 | 1,965 | 1,971 | -12 | -0.6% | 36,900 |
2023/07/20 | 2,038 | 2,038 | 1,981 | 1,983 | -40 | -2% | 40,900 |
2023/07/19 | 2,000 | 2,029 | 1,991 | 2,023 | +46 | +2.3% | 61,200 |
2023/07/18 | 1,960 | 1,979 | 1,960 | 1,977 | +22 | +1.1% | 41,600 |
2023/07/14 | 1,976 | 1,984 | 1,949 | 1,955 | -25 | -1.3% | 50,100 |
2023/07/13 | 1,980 | 1,989 | 1,967 | 1,980 | +8 | +0.4% | 126,200 |
2023/07/12 | 2,021 | 2,021 | 1,968 | 1,972 | -26 | -1.3% | 52,400 |
2023/07/11 | 2,018 | 2,022 | 1,997 | 1,998 | -6 | -0.3% | 51,700 |
2023/07/10 | 2,009 | 2,020 | 1,995 | 2,004 | +4 | +0.2% | 75,700 |
2023/07/07 | 1,992 | 2,022 | 1,987 | 2,000 | -10 | -0.5% | 84,800 |
2023/07/06 | 2,001 | 2,021 | 1,998 | 2,010 | +1 | ±0% | 67,900 |
2023/07/05 | 2,022 | 2,031 | 2,005 | 2,009 | -29 | -1.4% | 64,500 |
2023/07/04 | 2,026 | 2,056 | 2,021 | 2,038 | +8 | +0.4% | 135,400 |
2023/07/03 | 2,052 | 2,066 | 2,028 | 2,030 | +10 | +0.5% | 84,700 |
2023/06/30 | 2,049 | 2,052 | 1,992 | 2,020 | -30 | -1.5% | 170,100 |
2023/06/29 | 2,100 | 2,135 | 2,035 | 2,050 | -46 | -2.2% | 196,300 |
2023/06/28 | 2,055 | 2,096 | 2,055 | 2,096 | +50 | +2.4% | 79,000 |
2023/06/27 | 2,024 | 2,053 | 2,015 | 2,046 | +9 | +0.4% | 105,900 |
2023/06/26 | 2,051 | 2,058 | 2,021 | 2,037 | -14 | -0.7% | 37,900 |
2023/06/23 | 2,056 | 2,066 | 2,028 | 2,051 | -5 | -0.2% | 140,900 |
2023/06/22 | 2,029 | 2,075 | 2,026 | 2,056 | +59 | +3% | 205,300 |
2023/06/21 | 1,966 | 1,997 | 1,961 | 1,997 | +20 | +1% | 61,400 |
2023/06/20 | 1,944 | 1,977 | 1,940 | 1,977 | +16 | +0.8% | 66,400 |
2023/06/19 | 1,951 | 1,968 | 1,939 | 1,961 | +10 | +0.5% | 71,400 |
2023/06/16 | 1,944 | 1,961 | 1,931 | 1,951 | +4 | +0.2% | 212,000 |
2023/06/15 | 1,954 | 1,960 | 1,931 | 1,947 | -21 | -1.1% | 79,900 |
2023/06/14 | 1,970 | 1,984 | 1,953 | 1,968 | +16 | +0.8% | 145,000 |
2023/06/13 | 1,950 | 1,964 | 1,938 | 1,952 | +10 | +0.5% | 68,500 |
2023/06/12 | 1,913 | 1,969 | 1,913 | 1,942 | +55 | +2.9% | 142,400 |
2023/06/09 | 1,891 | 1,926 | 1,883 | 1,887 | +20 | +1.1% | 150,800 |
201~
250
件表示中 / 4031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 | 191,900円 | +3.8% | -11.0% | 2.19% | 8.51倍 | 0.71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 | 382,500円 | -6.4% | -6.7% | 3.29% | 15.03倍 | 1.02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 | 1,415,000円 | +60.9% | +82.1% | 1.20% | 27.76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 | 166,700円 | +6.1% | +11.2% | 3.36% | 13.83倍 | 3.23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 | 250,600円 | - | - | 3.46% | 10.24倍 | - |
|
- |
市場注目の銘柄
チャート関連のコラム