ＰＲ ＴＩＭＥＳ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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 1,816 | 1,830 | 1,791 | 1,807 | -1 | -0.1% | 84,500 |
| 2023/03/14 | 1,898 | 1,898 | 1,792 | 1,808 | -83 | -4.4% | 51,300 |
| 2023/03/13 | 1,877 | 1,910 | 1,869 | 1,891 | -20 | -1% | 61,500 |
| 2023/03/10 | 1,896 | 1,937 | 1,896 | 1,911 | -5 | -0.3% | 52,300 |
| 2023/03/09 | 1,928 | 1,945 | 1,902 | 1,916 | -3 | -0.2% | 40,800 |
| 2023/03/08 | 1,897 | 1,919 | 1,895 | 1,919 | +24 | +1.3% | 33,800 |
| 2023/03/07 | 1,879 | 1,904 | 1,875 | 1,895 | +27 | +1.4% | 42,000 |
| 2023/03/06 | 1,874 | 1,879 | 1,856 | 1,868 | +15 | +0.8% | 31,900 |
| 2023/03/03 | 1,852 | 1,870 | 1,847 | 1,853 | +1 | +0.1% | 38,100 |
| 2023/03/02 | 1,854 | 1,860 | 1,838 | 1,852 | +12 | +0.7% | 30,700 |
| 2023/03/01 | 1,821 | 1,850 | 1,818 | 1,840 | +11 | +0.6% | 43,100 |
| 2023/02/28 | 1,818 | 1,868 | 1,818 | 1,829 | +18 | +1% | 59,700 |
| 2023/02/27 | 1,811 | 1,836 | 1,802 | 1,811 | -32 | -1.7% | 79,300 |
| 2023/02/24 | 1,871 | 1,874 | 1,835 | 1,843 | +12 | +0.7% | 80,700 |
| 2023/02/22 | 1,805 | 1,843 | 1,799 | 1,831 | ±0 | ±0% | 51,200 |
| 2023/02/21 | 1,835 | 1,860 | 1,827 | 1,831 | -4 | -0.2% | 32,600 |
| 2023/02/20 | 1,845 | 1,853 | 1,829 | 1,835 | -10 | -0.5% | 28,600 |
| 2023/02/17 | 1,823 | 1,848 | 1,823 | 1,845 | +1 | +0.1% | 44,400 |
| 2023/02/16 | 1,833 | 1,848 | 1,825 | 1,844 | +16 | +0.9% | 41,200 |
| 2023/02/15 | 1,826 | 1,829 | 1,807 | 1,828 | +13 | +0.7% | 64,500 |
| 2023/02/14 | 1,804 | 1,817 | 1,790 | 1,815 | +10 | +0.6% | 40,700 |
| 2023/02/13 | 1,798 | 1,806 | 1,781 | 1,805 | -3 | -0.2% | 55,800 |
| 2023/02/10 | 1,840 | 1,845 | 1,806 | 1,808 | -45 | -2.4% | 67,800 |
| 2023/02/09 | 1,823 | 1,866 | 1,812 | 1,853 | +21 | +1.1% | 43,700 |
| 2023/02/08 | 1,847 | 1,855 | 1,820 | 1,832 | -38 | -2% | 62,700 |
| 2023/02/07 | 1,853 | 1,877 | 1,833 | 1,870 | +9 | +0.5% | 43,400 |
| 2023/02/06 | 1,890 | 1,890 | 1,860 | 1,861 | -36 | -1.9% | 50,900 |
| 2023/02/03 | 1,871 | 1,929 | 1,867 | 1,897 | +40 | +2.2% | 90,700 |
| 2023/02/02 | 1,843 | 1,890 | 1,835 | 1,857 | +38 | +2.1% | 81,800 |
| 2023/02/01 | 1,836 | 1,850 | 1,819 | 1,819 | -4 | -0.2% | 48,700 |
| 2023/01/31 | 1,820 | 1,839 | 1,808 | 1,823 | +2 | +0.1% | 67,100 |
| 2023/01/30 | 1,834 | 1,866 | 1,817 | 1,821 | +1 | +0.1% | 69,500 |
| 2023/01/27 | 1,820 | 1,835 | 1,803 | 1,820 | ±0 | ±0% | 121,700 |
| 2023/01/26 | 1,820 | 1,840 | 1,811 | 1,820 | -3 | -0.2% | 93,200 |
| 2023/01/25 | 1,840 | 1,840 | 1,805 | 1,823 | +1 | +0.1% | 90,700 |
| 2023/01/24 | 1,858 | 1,863 | 1,814 | 1,822 | -23 | -1.2% | 107,000 |
| 2023/01/23 | 1,819 | 1,900 | 1,812 | 1,845 | +54 | +3% | 179,900 |
| 2023/01/20 | 1,845 | 1,845 | 1,763 | 1,791 | -48 | -2.6% | 246,600 |
| 2023/01/19 | 1,830 | 1,860 | 1,791 | 1,839 | -24 | -1.3% | 183,700 |
| 2023/01/18 | 1,759 | 1,896 | 1,750 | 1,863 | +126 | +7.3% | 429,800 |
| 2023/01/17 | 1,776 | 1,785 | 1,737 | 1,737 | -41 | -2.3% | 284,700 |
| 2023/01/16 | 1,959 | 1,959 | 1,777 | 1,778 | -193 | -9.8% | 631,900 |
| 2023/01/13 | 2,036 | 2,065 | 1,971 | 1,971 | -500 | -20.2% | 366,500 |
| 2023/01/12 | 2,442 | 2,483 | 2,428 | 2,471 | +13 | +0.5% | 58,500 |
| 2023/01/11 | 2,399 | 2,470 | 2,377 | 2,458 | +89 | +3.8% | 36,800 |
| 2023/01/10 | 2,350 | 2,378 | 2,330 | 2,369 | +41 | +1.8% | 23,100 |
| 2023/01/06 | 2,335 | 2,344 | 2,301 | 2,328 | -2 | -0.1% | 17,700 |
| 2023/01/05 | 2,342 | 2,372 | 2,327 | 2,330 | +7 | +0.3% | 21,600 |
| 2023/01/04 | 2,382 | 2,382 | 2,323 | 2,323 | -39 | -1.7% | 21,900 |
| 2022/12/30 | 2,345 | 2,387 | 2,332 | 2,362 | +32 | +1.4% | 20,400 |
601～
650
件表示中 / 2299件
類似銘柄と比較する
現在ご覧いただいている「ＰＲＴＩＭＥＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＲＴＩＭＥＳ | 295,600円 | +15.0% | +67.4% | 0.45% | 18.80倍 | 5.84倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ＩＤＨＤ | 234,600円 | +6.1% | +3.8% | 2.98% | 16.38倍 | 2.92倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＩＴＦＯＲ | 145,800円 | +13.9% | +14.5% | 4.12% | 12.84倍 | 2.03倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＮＳＷ | 260,500円 | +1.9% | -16.7% | 3.26% | 10.97倍 | 1.09倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| トヨクモ | 343,000円 | +46.2% | +20.5% | 0.58% | 34.16倍 | 10.68倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
