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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,365 | 3,580 | 3,340 | 3,430 | +100 | +3% | 284,700 |
| 2021/03/22 | 3,375 | 3,430 | 3,330 | 3,330 | -50 | -1.5% | 160,500 |
| 2021/03/19 | 3,330 | 3,410 | 3,305 | 3,380 | -35 | -1% | 131,900 |
| 2021/03/18 | 3,375 | 3,460 | 3,345 | 3,415 | +95 | +2.9% | 122,900 |
| 2021/03/17 | 3,320 | 3,380 | 3,285 | 3,320 | -40 | -1.2% | 103,600 |
| 2021/03/16 | 3,235 | 3,400 | 3,235 | 3,360 | +160 | +5% | 166,300 |
| 2021/03/15 | 3,385 | 3,385 | 3,200 | 3,200 | -190 | -5.6% | 168,900 |
| 2021/03/12 | 3,395 | 3,425 | 3,300 | 3,390 | +15 | +0.4% | 189,100 |
| 2021/03/11 | 3,150 | 3,375 | 3,145 | 3,375 | +160 | +5% | 241,300 |
| 2021/03/10 | 3,125 | 3,250 | 3,120 | 3,215 | +145 | +4.7% | 281,800 |
| 2021/03/09 | 2,902 | 3,090 | 2,844 | 3,070 | +124 | +4.2% | 232,100 |
| 2021/03/08 | 3,095 | 3,140 | 2,945 | 2,946 | -109 | -3.6% | 294,700 |
| 2021/03/05 | 3,010 | 3,070 | 2,877 | 3,055 | -25 | -0.8% | 341,200 |
| 2021/03/04 | 3,045 | 3,095 | 3,000 | 3,080 | -80 | -2.5% | 256,000 |
| 2021/03/03 | 3,360 | 3,395 | 3,155 | 3,160 | -265 | -7.7% | 316,400 |
| 2021/03/02 | 3,360 | 3,465 | 3,305 | 3,425 | +175 | +5.4% | 248,800 |
| 2021/03/01 | 3,295 | 3,315 | 3,180 | 3,250 | +25 | +0.8% | 109,900 |
| 2021/02/26 | 3,155 | 3,285 | 3,120 | 3,225 | -45 | -1.4% | 216,000 |
| 2021/02/25 | 3,270 | 3,380 | 3,245 | 3,270 | +105 | +3.3% | 231,700 |
| 2021/02/24 | 3,355 | 3,370 | 3,165 | 3,165 | -245 | -7.2% | 459,700 |
| 2021/02/22 | 3,440 | 3,530 | 3,410 | 3,410 | -65 | -1.9% | 297,300 |
| 2021/02/19 | 3,600 | 3,625 | 3,425 | 3,475 | -170 | -4.7% | 414,500 |
| 2021/02/18 | 3,780 | 3,780 | 3,625 | 3,645 | -160 | -4.2% | 205,000 |
| 2021/02/17 | 3,945 | 3,960 | 3,780 | 3,805 | -110 | -2.8% | 237,000 |
| 2021/02/16 | 3,790 | 3,975 | 3,745 | 3,915 | +165 | +4.4% | 303,100 |
| 2021/02/15 | 3,725 | 3,810 | 3,655 | 3,750 | +95 | +2.6% | 133,100 |
| 2021/02/12 | 3,710 | 3,735 | 3,585 | 3,655 | -50 | -1.3% | 220,100 |
| 2021/02/10 | 3,820 | 3,835 | 3,700 | 3,705 | -125 | -3.3% | 137,800 |
| 2021/02/09 | 3,750 | 3,835 | 3,695 | 3,830 | +95 | +2.5% | 136,100 |
| 2021/02/08 | 3,785 | 3,790 | 3,655 | 3,735 | -50 | -1.3% | 171,800 |
| 2021/02/05 | 3,885 | 3,915 | 3,760 | 3,785 | -90 | -2.3% | 163,600 |
| 2021/02/04 | 3,990 | 4,020 | 3,840 | 3,875 | -145 | -3.6% | 181,700 |
| 2021/02/03 | 3,970 | 4,120 | 3,950 | 4,020 | +145 | +3.7% | 231,000 |
| 2021/02/02 | 3,860 | 3,885 | 3,760 | 3,875 | +65 | +1.7% | 307,100 |
| 2021/02/01 | 3,690 | 3,845 | 3,625 | 3,810 | +60 | +1.6% | 242,100 |
| 2021/01/29 | 4,050 | 4,120 | 3,750 | 3,750 | -260 | -6.5% | 288,100 |
| 2021/01/28 | 3,940 | 4,055 | 3,910 | 4,010 | -70 | -1.7% | 294,100 |
| 2021/01/27 | 4,005 | 4,090 | 3,860 | 4,080 | +45 | +1.1% | 470,700 |
| 2021/01/26 | 4,120 | 4,185 | 4,015 | 4,035 | -85 | -2.1% | 211,700 |
| 2021/01/25 | 4,240 | 4,250 | 4,075 | 4,120 | -80 | -1.9% | 190,400 |
| 2021/01/22 | 4,255 | 4,325 | 4,135 | 4,200 | -55 | -1.3% | 154,400 |
| 2021/01/21 | 4,280 | 4,405 | 4,170 | 4,255 | +30 | +0.7% | 339,600 |
| 2021/01/20 | 4,425 | 4,515 | 4,155 | 4,225 | -220 | -4.9% | 449,000 |
| 2021/01/19 | 4,655 | 4,815 | 4,420 | 4,445 | -170 | -3.7% | 375,600 |
| 2021/01/18 | 4,290 | 4,680 | 4,230 | 4,615 | +235 | +5.4% | 398,300 |
| 2021/01/15 | 4,385 | 4,585 | 4,250 | 4,380 | -75 | -1.7% | 417,600 |
| 2021/01/14 | 4,420 | 4,635 | 4,055 | 4,455 | -35 | -0.8% | 1,522,200 |
| 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 |
901～
950
件表示中 / 2115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 | 156,800円 | +19.8% | +10.0% | 0.00% | 16.54倍 | 3.33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 |
| トヨクモ | 195,300円 | +20.8% | +14.3% | 0.72% | 28.08倍 | 8.25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 |
| ファインデクス | 80,000円 | +11.4% | +4.2% | 1.88% | 18.72倍 | 3.85倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ＣＣＴ | 119,500円 | +20.0% | +14.3% | 0.00% | 15.34倍 | 5.18倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| クオンタムＳ | 46,500円 | +359.0% | - | 0.00% | - | 131.73倍 |
|
祖業は携帯システム構築だが、まつげサロン店のほか、ＥＶ、ＩＴ、ゲーム関連などの事業に |
市場注目の銘柄
チャート関連のコラム
