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 |
|---|---|---|---|---|---|---|---|
| 2021/01/13 | 4,390 | 4,490 | 4,330 | 4,490 | +700 | +18.5% | 397,400 |
| 2021/01/12 | 3,785 | 3,820 | 3,685 | 3,790 | +50 | +1.3% | 426,600 |
| 2021/01/08 | 3,615 | 3,765 | 3,560 | 3,740 | +235 | +6.7% | 369,600 |
| 2021/01/07 | 3,680 | 3,680 | 3,445 | 3,505 | -145 | -4% | 314,000 |
| 2021/01/06 | 3,850 | 3,870 | 3,630 | 3,650 | -130 | -3.4% | 287,000 |
| 2021/01/05 | 3,735 | 3,930 | 3,610 | 3,780 | +45 | +1.2% | 437,800 |
| 2021/01/04 | 3,500 | 3,790 | 3,410 | 3,735 | +265 | +7.6% | 337,900 |
| 2020/12/30 | 3,380 | 3,535 | 3,345 | 3,470 | +100 | +3% | 231,500 |
| 2020/12/29 | 3,400 | 3,430 | 3,340 | 3,370 | -65 | -1.9% | 143,300 |
| 2020/12/28 | 3,455 | 3,455 | 3,365 | 3,435 | +15 | +0.4% | 147,500 |
| 2020/12/25 | 3,470 | 3,520 | 3,375 | 3,420 | -20 | -0.6% | 171,400 |
| 2020/12/24 | 3,265 | 3,440 | 3,225 | 3,440 | +200 | +6.2% | 157,400 |
| 2020/12/23 | 3,135 | 3,265 | 3,110 | 3,240 | +140 | +4.5% | 136,400 |
| 2020/12/22 | 3,305 | 3,320 | 3,065 | 3,100 | -110 | -3.4% | 190,400 |
| 2020/12/21 | 3,280 | 3,330 | 3,210 | 3,210 | -65 | -2% | 82,400 |
| 2020/12/18 | 3,320 | 3,355 | 3,230 | 3,275 | -15 | -0.5% | 114,600 |
| 2020/12/17 | 3,150 | 3,295 | 3,150 | 3,290 | +165 | +5.3% | 143,000 |
| 2020/12/16 | 3,155 | 3,195 | 3,105 | 3,125 | -30 | -1% | 103,700 |
| 2020/12/15 | 3,305 | 3,400 | 3,135 | 3,155 | -115 | -3.5% | 143,900 |
| 2020/12/14 | 3,260 | 3,295 | 3,180 | 3,270 | +10 | +0.3% | 112,200 |
| 2020/12/11 | 3,100 | 3,330 | 3,080 | 3,260 | +205 | +6.7% | 221,200 |
| 2020/12/10 | 3,105 | 3,160 | 3,030 | 3,055 | -85 | -2.7% | 136,800 |
| 2020/12/09 | 3,190 | 3,250 | 3,115 | 3,140 | -50 | -1.6% | 89,700 |
| 2020/12/08 | 3,085 | 3,205 | 3,065 | 3,190 | +80 | +2.6% | 121,000 |
| 2020/12/07 | 3,190 | 3,230 | 3,105 | 3,110 | -125 | -3.9% | 147,100 |
| 2020/12/04 | 3,315 | 3,375 | 3,165 | 3,235 | -80 | -2.4% | 180,200 |
| 2020/12/03 | 3,535 | 3,535 | 3,300 | 3,315 | -210 | -6% | 214,900 |
| 2020/12/02 | 3,505 | 3,565 | 3,350 | 3,525 | +15 | +0.4% | 217,600 |
| 2020/12/01 | 3,690 | 3,690 | 3,450 | 3,510 | -40 | -1.1% | 295,500 |
| 2020/11/30 | 3,350 | 3,560 | 3,335 | 3,550 | +270 | +8.2% | 401,000 |
| 2020/11/27 | 3,110 | 3,280 | 3,090 | 3,280 | +125 | +4% | 150,500 |
| 2020/11/26 | 3,085 | 3,160 | 3,075 | 3,155 | +80 | +2.6% | 116,000 |
| 2020/11/25 | 3,240 | 3,240 | 3,055 | 3,075 | -165 | -5.1% | 238,700 |
| 2020/11/24 | 3,225 | 3,260 | 3,140 | 3,240 | +50 | +1.6% | 126,300 |
| 2020/11/20 | 3,130 | 3,200 | 3,080 | 3,190 | +60 | +1.9% | 108,100 |
| 2020/11/19 | 3,100 | 3,155 | 3,010 | 3,130 | +25 | +0.8% | 122,600 |
| 2020/11/18 | 3,055 | 3,210 | 3,055 | 3,105 | +20 | +0.6% | 193,000 |
| 2020/11/17 | 3,355 | 3,360 | 3,085 | 3,085 | -210 | -6.4% | 252,300 |
| 2020/11/16 | 3,235 | 3,335 | 3,190 | 3,295 | +130 | +4.1% | 196,600 |
| 2020/11/13 | 3,170 | 3,190 | 3,100 | 3,165 | -35 | -1.1% | 243,000 |
| 2020/11/12 | 3,270 | 3,290 | 3,180 | 3,200 | -85 | -2.6% | 239,400 |
| 2020/11/11 | 3,115 | 3,325 | 3,060 | 3,285 | +70 | +2.2% | 254,500 |
| 2020/11/10 | 3,520 | 3,565 | 3,160 | 3,215 | -445 | -12.2% | 414,300 |
| 2020/11/09 | 3,605 | 3,720 | 3,560 | 3,660 | +55 | +1.5% | 245,600 |
| 2020/11/06 | 3,755 | 3,790 | 3,540 | 3,605 | -145 | -3.9% | 273,900 |
| 2020/11/05 | 3,890 | 3,930 | 3,710 | 3,750 | -10 | -0.3% | 230,100 |
| 2020/11/04 | 3,585 | 3,780 | 3,490 | 3,760 | +315 | +9.1% | 309,100 |
| 2020/11/02 | 3,520 | 3,670 | 3,360 | 3,445 | -130 | -3.6% | 245,400 |
| 2020/10/30 | 3,775 | 3,945 | 3,540 | 3,575 | -255 | -6.7% | 308,700 |
| 2020/10/29 | 3,860 | 3,870 | 3,640 | 3,830 | -70 | -1.8% | 287,600 |
851～
900
件表示中 / 2018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 | 186,800円 | +19.8% | +10.0% | 0.00% | 19.68倍 | 4.44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 |
| サーバーワクス | 328,500円 | +21.4% | -52.3% | 0.00% | 101.39倍 | 2.42倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| デジハＨＤ | 105,900円 | +13.7% | +50.6% | 1.98% | 11.23倍 | 2.80倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＭＤＶ | 61,600円 | +24.6% | -9.4% | 1.06% | 23.53倍 | 5.54倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ファイバーＧＴ | 118,500円 | +7.2% | +10.0% | 1.48% | 14.30倍 | 4.75倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
市場注目の銘柄
チャート関連のコラム
