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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 2,713 | 2,713 | 2,590 | 2,631 | ±0 | ±0% | 42,400 |
| 2022/03/08 | 2,664 | 2,760 | 2,610 | 2,631 | -93 | -3.4% | 67,000 |
| 2022/03/07 | 2,750 | 2,766 | 2,585 | 2,724 | -117 | -4.1% | 126,400 |
| 2022/03/04 | 2,920 | 2,969 | 2,779 | 2,841 | -134 | -4.5% | 87,100 |
| 2022/03/03 | 3,090 | 3,090 | 2,950 | 2,975 | -70 | -2.3% | 89,600 |
| 2022/03/02 | 2,945 | 3,050 | 2,945 | 3,045 | -20 | -0.7% | 103,000 |
| 2022/03/01 | 2,970 | 3,085 | 2,936 | 3,065 | +122 | +4.1% | 88,900 |
| 2022/02/28 | 2,884 | 2,990 | 2,860 | 2,943 | +21 | +0.7% | 84,200 |
| 2022/02/25 | 2,842 | 2,940 | 2,826 | 2,922 | +161 | +5.8% | 84,100 |
| 2022/02/24 | 2,810 | 2,841 | 2,722 | 2,761 | -86 | -3% | 56,500 |
| 2022/02/22 | 2,820 | 2,903 | 2,810 | 2,847 | -35 | -1.2% | 45,700 |
| 2022/02/21 | 2,870 | 2,942 | 2,850 | 2,882 | -60 | -2% | 47,000 |
| 2022/02/18 | 2,838 | 2,960 | 2,810 | 2,942 | +17 | +0.6% | 71,400 |
| 2022/02/17 | 2,890 | 2,948 | 2,872 | 2,925 | +61 | +2.1% | 94,100 |
| 2022/02/16 | 2,848 | 2,876 | 2,781 | 2,864 | +110 | +4% | 65,600 |
| 2022/02/15 | 2,806 | 2,847 | 2,748 | 2,754 | -99 | -3.5% | 65,000 |
| 2022/02/14 | 2,812 | 2,872 | 2,807 | 2,853 | -77 | -2.6% | 63,700 |
| 2022/02/10 | 2,944 | 2,970 | 2,894 | 2,930 | +54 | +1.9% | 56,200 |
| 2022/02/09 | 2,811 | 2,889 | 2,800 | 2,876 | +84 | +3% | 75,000 |
| 2022/02/08 | 2,799 | 2,845 | 2,760 | 2,792 | -19 | -0.7% | 58,100 |
| 2022/02/07 | 2,865 | 2,921 | 2,780 | 2,811 | -54 | -1.9% | 65,500 |
| 2022/02/04 | 2,771 | 2,869 | 2,756 | 2,865 | +14 | +0.5% | 56,300 |
| 2022/02/03 | 2,791 | 2,881 | 2,735 | 2,851 | -13 | -0.5% | 101,700 |
| 2022/02/02 | 2,729 | 2,874 | 2,713 | 2,864 | +179 | +6.7% | 128,700 |
| 2022/02/01 | 2,798 | 2,831 | 2,648 | 2,685 | +24 | +0.9% | 171,100 |
| 2022/01/31 | 2,540 | 2,693 | 2,540 | 2,661 | +165 | +6.6% | 109,100 |
| 2022/01/28 | 2,525 | 2,579 | 2,461 | 2,496 | -15 | -0.6% | 152,800 |
| 2022/01/27 | 2,747 | 2,800 | 2,494 | 2,511 | -236 | -8.6% | 237,700 |
| 2022/01/26 | 2,687 | 2,813 | 2,653 | 2,747 | +33 | +1.2% | 103,000 |
| 2022/01/25 | 2,900 | 2,960 | 2,700 | 2,714 | -201 | -6.9% | 183,100 |
| 2022/01/24 | 2,903 | 2,924 | 2,730 | 2,915 | -40 | -1.4% | 181,500 |
| 2022/01/21 | 2,889 | 2,955 | 2,853 | 2,955 | -23 | -0.8% | 104,000 |
| 2022/01/20 | 2,851 | 2,992 | 2,801 | 2,978 | +142 | +5% | 180,200 |
| 2022/01/19 | 2,999 | 3,015 | 2,818 | 2,836 | -189 | -6.2% | 213,000 |
| 2022/01/18 | 2,858 | 3,075 | 2,856 | 3,025 | +166 | +5.8% | 254,100 |
| 2022/01/17 | 2,939 | 2,950 | 2,833 | 2,859 | -54 | -1.9% | 157,400 |
| 2022/01/14 | 2,862 | 2,958 | 2,763 | 2,913 | +1 | ±0% | 390,600 |
| 2022/01/13 | 2,898 | 2,949 | 2,869 | 2,912 | +58 | +2% | 254,700 |
| 2022/01/12 | 2,800 | 2,895 | 2,788 | 2,854 | +113 | +4.1% | 128,000 |
| 2022/01/11 | 2,739 | 2,768 | 2,684 | 2,741 | -10 | -0.4% | 126,800 |
| 2022/01/07 | 2,791 | 2,805 | 2,673 | 2,751 | +9 | +0.3% | 148,300 |
| 2022/01/06 | 2,767 | 2,826 | 2,736 | 2,742 | -119 | -4.2% | 133,500 |
| 2022/01/05 | 3,000 | 3,000 | 2,845 | 2,861 | -154 | -5.1% | 161,700 |
| 2022/01/04 | 3,105 | 3,105 | 2,998 | 3,015 | -35 | -1.1% | 62,200 |
| 2021/12/30 | 3,040 | 3,060 | 2,985 | 3,050 | -5 | -0.2% | 55,800 |
| 2021/12/29 | 3,010 | 3,075 | 2,996 | 3,055 | +30 | +1% | 34,800 |
| 2021/12/28 | 3,050 | 3,080 | 2,992 | 3,025 | +5 | +0.2% | 74,200 |
| 2021/12/27 | 3,125 | 3,145 | 3,005 | 3,020 | -105 | -3.4% | 67,400 |
| 2021/12/24 | 3,065 | 3,165 | 3,065 | 3,125 | +35 | +1.1% | 45,000 |
| 2021/12/23 | 3,115 | 3,125 | 3,055 | 3,090 | -5 | -0.2% | 35,800 |
851～
900
件表示中 / 2300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 | 295,500円 | +15.0% | +67.4% | 0.45% | 18.79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 |
| ＩＴＦＯＲ | 145,900円 | +13.9% | +14.5% | 4.11% | 12.85倍 | 2.02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 |
| ＩＤＨＤ | 233,200円 | +6.1% | +3.8% | 3.00% | 16.28倍 | 2.89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 |
| アステリア | 225,700円 | +10.4% | +11.0% | 0.38% | 46.08倍 | 6.04倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ＮＳＷ | 261,200円 | +1.9% | -16.7% | 3.25% | 10.99倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
