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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,130 | 2,175 | 2,130 | 2,174 | +44 | +2.1% | 52,200 |
| 2025/01/20 | 2,051 | 2,159 | 2,051 | 2,130 | +83 | +4.1% | 113,500 |
| 2025/01/17 | 2,048 | 2,084 | 2,033 | 2,047 | +19 | +0.9% | 102,200 |
| 2025/01/16 | 2,039 | 2,064 | 2,012 | 2,028 | ±0 | ±0% | 93,100 |
| 2025/01/15 | 2,068 | 2,080 | 1,988 | 2,028 | -61 | -2.9% | 248,500 |
| 2025/01/14 | 2,072 | 2,093 | 2,013 | 2,089 | +347 | +19.9% | 583,900 |
| 2025/01/10 | 1,700 | 1,754 | 1,700 | 1,742 | +29 | +1.7% | 31,500 |
| 2025/01/09 | 1,700 | 1,730 | 1,700 | 1,713 | +11 | +0.6% | 24,300 |
| 2025/01/08 | 1,723 | 1,733 | 1,702 | 1,702 | -15 | -0.9% | 22,200 |
| 2025/01/07 | 1,731 | 1,736 | 1,708 | 1,717 | +1 | +0.1% | 20,900 |
| 2025/01/06 | 1,777 | 1,777 | 1,714 | 1,716 | -35 | -2% | 32,100 |
| 2024/12/30 | 1,737 | 1,761 | 1,736 | 1,751 | +14 | +0.8% | 18,100 |
| 2024/12/27 | 1,731 | 1,741 | 1,710 | 1,737 | +31 | +1.8% | 24,300 |
| 2024/12/26 | 1,706 | 1,708 | 1,682 | 1,706 | +1 | +0.1% | 22,300 |
| 2024/12/25 | 1,700 | 1,716 | 1,679 | 1,705 | +1 | +0.1% | 10,800 |
| 2024/12/24 | 1,705 | 1,719 | 1,698 | 1,704 | -1 | -0.1% | 13,800 |
| 2024/12/23 | 1,714 | 1,720 | 1,700 | 1,705 | -1 | -0.1% | 15,700 |
| 2024/12/20 | 1,714 | 1,738 | 1,704 | 1,706 | +6 | +0.4% | 21,400 |
| 2024/12/19 | 1,659 | 1,703 | 1,656 | 1,700 | +27 | +1.6% | 31,700 |
| 2024/12/18 | 1,653 | 1,684 | 1,647 | 1,673 | +10 | +0.6% | 18,800 |
| 2024/12/17 | 1,670 | 1,670 | 1,630 | 1,663 | -22 | -1.3% | 33,100 |
| 2024/12/16 | 1,618 | 1,685 | 1,605 | 1,685 | +131 | +8.4% | 81,900 |
| 2024/12/13 | 1,553 | 1,574 | 1,540 | 1,554 | -20 | -1.3% | 29,600 |
| 2024/12/12 | 1,581 | 1,581 | 1,566 | 1,574 | +4 | +0.3% | 15,700 |
| 2024/12/11 | 1,569 | 1,580 | 1,560 | 1,570 | +1 | +0.1% | 19,300 |
| 2024/12/10 | 1,592 | 1,592 | 1,565 | 1,569 | -11 | -0.7% | 12,800 |
| 2024/12/09 | 1,568 | 1,585 | 1,568 | 1,580 | +17 | +1.1% | 19,000 |
| 2024/12/06 | 1,571 | 1,573 | 1,558 | 1,563 | -14 | -0.9% | 10,000 |
| 2024/12/05 | 1,580 | 1,586 | 1,577 | 1,577 | -2 | -0.1% | 4,800 |
| 2024/12/04 | 1,592 | 1,607 | 1,577 | 1,579 | -22 | -1.4% | 10,600 |
| 2024/12/03 | 1,586 | 1,609 | 1,580 | 1,601 | +3 | +0.2% | 18,700 |
| 2024/12/02 | 1,609 | 1,611 | 1,557 | 1,598 | +29 | +1.8% | 33,800 |
| 2024/11/29 | 1,570 | 1,580 | 1,555 | 1,569 | -2 | -0.1% | 16,900 |
| 2024/11/28 | 1,570 | 1,595 | 1,565 | 1,571 | -1 | -0.1% | 18,700 |
| 2024/11/27 | 1,625 | 1,625 | 1,569 | 1,572 | -48 | -3% | 24,300 |
| 2024/11/26 | 1,615 | 1,626 | 1,604 | 1,620 | +20 | +1.3% | 13,900 |
| 2024/11/25 | 1,593 | 1,621 | 1,593 | 1,600 | +32 | +2% | 16,100 |
| 2024/11/22 | 1,578 | 1,596 | 1,568 | 1,568 | +2 | +0.1% | 12,800 |
| 2024/11/21 | 1,561 | 1,578 | 1,561 | 1,566 | +14 | +0.9% | 10,500 |
| 2024/11/20 | 1,558 | 1,570 | 1,552 | 1,552 | -13 | -0.8% | 10,300 |
| 2024/11/19 | 1,587 | 1,588 | 1,562 | 1,565 | -7 | -0.4% | 8,700 |
| 2024/11/18 | 1,564 | 1,579 | 1,564 | 1,572 | +8 | +0.5% | 4,900 |
| 2024/11/15 | 1,563 | 1,571 | 1,551 | 1,564 | -3 | -0.2% | 11,100 |
| 2024/11/14 | 1,598 | 1,598 | 1,567 | 1,567 | -34 | -2.1% | 12,300 |
| 2024/11/13 | 1,597 | 1,604 | 1,590 | 1,601 | +5 | +0.3% | 4,700 |
| 2024/11/12 | 1,593 | 1,603 | 1,582 | 1,596 | +3 | +0.2% | 11,000 |
| 2024/11/11 | 1,593 | 1,593 | 1,571 | 1,593 | +1 | +0.1% | 5,900 |
| 2024/11/08 | 1,582 | 1,594 | 1,570 | 1,592 | +13 | +0.8% | 14,300 |
| 2024/11/07 | 1,571 | 1,588 | 1,555 | 1,579 | +8 | +0.5% | 17,200 |
| 2024/11/06 | 1,558 | 1,578 | 1,555 | 1,571 | +13 | +0.8% | 10,300 |
51～
100
件表示中 / 2202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 | 229,100円 | +19.8% | +10.0% | 0.45% | 24.18倍 | 4.88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 |
| フリービット | 137,400円 | +1.8% | -13.1% | 2.18% | 11.97倍 | 2.30倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| 太田昭 | 245,200円 | +13.4% | -83.0% | 3.18% | 10.07倍 | 0.91倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| Ａｒｅｎｔ | 492,000円 | +36.7% | +49.3% | 0.00% | 32.95倍 | 6.79倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| エヌアイデイ | 232,600円 | +6.3% | +1.4% | 1.20% | 11.66倍 | 1.25倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
市場注目の銘柄
チャート関連のコラム
