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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,815 | 1,840 | 1,798 | 1,803 | -47 | -2.5% | 125,400 |
2023/03/09 | 1,810 | 1,856 | 1,806 | 1,850 | +55 | +3.1% | 82,900 |
2023/03/08 | 1,780 | 1,811 | 1,780 | 1,795 | +13 | +0.7% | 59,700 |
2023/03/07 | 1,816 | 1,838 | 1,782 | 1,782 | -12 | -0.7% | 91,300 |
2023/03/06 | 1,823 | 1,835 | 1,790 | 1,794 | -25 | -1.4% | 60,000 |
2023/03/03 | 1,767 | 1,825 | 1,765 | 1,819 | +70 | +4% | 121,300 |
2023/03/02 | 1,741 | 1,763 | 1,725 | 1,749 | +18 | +1% | 67,200 |
2023/03/01 | 1,711 | 1,742 | 1,711 | 1,731 | +20 | +1.2% | 42,500 |
2023/02/28 | 1,740 | 1,749 | 1,700 | 1,711 | -29 | -1.7% | 86,600 |
2023/02/27 | 1,730 | 1,748 | 1,726 | 1,740 | +4 | +0.2% | 29,200 |
2023/02/24 | 1,689 | 1,736 | 1,683 | 1,736 | +63 | +3.8% | 52,900 |
2023/02/22 | 1,692 | 1,702 | 1,670 | 1,673 | -34 | -2% | 49,700 |
2023/02/21 | 1,677 | 1,707 | 1,677 | 1,707 | +30 | +1.8% | 37,900 |
2023/02/20 | 1,695 | 1,729 | 1,671 | 1,677 | -12 | -0.7% | 62,600 |
2023/02/17 | 1,650 | 1,693 | 1,643 | 1,689 | +33 | +2% | 56,800 |
2023/02/16 | 1,628 | 1,665 | 1,624 | 1,656 | +65 | +4.1% | 73,200 |
2023/02/15 | 1,641 | 1,641 | 1,565 | 1,591 | -50 | -3% | 65,100 |
2023/02/14 | 1,649 | 1,670 | 1,632 | 1,641 | +32 | +2% | 55,500 |
2023/02/13 | 1,645 | 1,647 | 1,604 | 1,609 | -33 | -2% | 37,100 |
2023/02/10 | 1,638 | 1,663 | 1,632 | 1,642 | -11 | -0.7% | 35,900 |
2023/02/09 | 1,628 | 1,659 | 1,628 | 1,653 | +19 | +1.2% | 33,200 |
2023/02/08 | 1,630 | 1,645 | 1,626 | 1,634 | +15 | +0.9% | 26,100 |
2023/02/07 | 1,662 | 1,665 | 1,613 | 1,619 | -42 | -2.5% | 39,800 |
2023/02/06 | 1,665 | 1,675 | 1,647 | 1,661 | +5 | +0.3% | 33,900 |
2023/02/03 | 1,666 | 1,672 | 1,656 | 1,656 | -24 | -1.4% | 31,600 |
2023/02/02 | 1,672 | 1,688 | 1,667 | 1,680 | +22 | +1.3% | 38,700 |
2023/02/01 | 1,672 | 1,694 | 1,657 | 1,658 | +2 | +0.1% | 44,400 |
2023/01/31 | 1,648 | 1,668 | 1,645 | 1,656 | +9 | +0.5% | 72,200 |
2023/01/30 | 1,645 | 1,653 | 1,637 | 1,647 | +12 | +0.7% | 52,100 |
2023/01/27 | 1,639 | 1,647 | 1,631 | 1,635 | +6 | +0.4% | 26,700 |
2023/01/26 | 1,623 | 1,631 | 1,615 | 1,629 | +11 | +0.7% | 39,700 |
2023/01/25 | 1,614 | 1,625 | 1,611 | 1,618 | -3 | -0.2% | 28,000 |
2023/01/24 | 1,620 | 1,629 | 1,605 | 1,621 | +29 | +1.8% | 55,600 |
2023/01/23 | 1,575 | 1,592 | 1,567 | 1,592 | +35 | +2.2% | 46,900 |
2023/01/20 | 1,560 | 1,574 | 1,553 | 1,557 | -3 | -0.2% | 29,300 |
2023/01/19 | 1,552 | 1,579 | 1,549 | 1,560 | +1 | +0.1% | 26,500 |
2023/01/18 | 1,539 | 1,564 | 1,521 | 1,559 | +9 | +0.6% | 44,600 |
2023/01/17 | 1,505 | 1,555 | 1,505 | 1,550 | +45 | +3% | 40,300 |
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 |
301~
350
件表示中 / 4021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 | 182,500円 | +3.8% | -11.0% | 2.30% | 8.09倍 | 0.68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 |
霞ヶ関キャ | 1,730,000円 | +60.9% | +82.1% | 0.98% | 33.94倍 | 7.44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 |
平和不 | 379,000円 | -6.4% | -6.7% | 3.17% | 15.96倍 | 1.08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 |
カチタス | 159,300円 | +6.1% | +11.2% | 3.52% | 13.21倍 | 3.08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 |
トーセイ | 225,500円 | +16.0% | +7.8% | 3.24% | 9.74倍 | 1.33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