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 |
---|---|---|---|---|---|---|---|
2020/06/05 | 2,545 | 2,545 | 2,476 | 2,535 | -2 | -0.1% | 23,200 |
2020/06/04 | 2,519 | 2,556 | 2,475 | 2,537 | +83 | +3.4% | 59,300 |
2020/06/03 | 2,461 | 2,476 | 2,410 | 2,454 | -7 | -0.3% | 40,500 |
2020/06/02 | 2,454 | 2,515 | 2,454 | 2,461 | +12 | +0.5% | 20,100 |
2020/06/01 | 2,454 | 2,490 | 2,404 | 2,449 | +34 | +1.4% | 34,300 |
2020/05/29 | 2,377 | 2,453 | 2,375 | 2,415 | +3 | +0.1% | 26,600 |
2020/05/28 | 2,471 | 2,471 | 2,355 | 2,412 | -69 | -2.8% | 39,200 |
2020/05/27 | 2,490 | 2,494 | 2,420 | 2,481 | -11 | -0.4% | 29,800 |
2020/05/26 | 2,504 | 2,518 | 2,442 | 2,492 | -14 | -0.6% | 30,000 |
2020/05/25 | 2,459 | 2,516 | 2,434 | 2,506 | +57 | +2.3% | 30,000 |
2020/05/22 | 2,414 | 2,487 | 2,397 | 2,449 | +35 | +1.4% | 32,800 |
2020/05/21 | 2,470 | 2,470 | 2,370 | 2,414 | -45 | -1.8% | 38,700 |
2020/05/20 | 2,408 | 2,474 | 2,408 | 2,459 | +49 | +2% | 18,300 |
2020/05/19 | 2,466 | 2,481 | 2,388 | 2,410 | +4 | +0.2% | 34,100 |
2020/05/18 | 2,334 | 2,450 | 2,334 | 2,406 | +90 | +3.9% | 55,200 |
2020/05/15 | 2,250 | 2,344 | 2,214 | 2,316 | +116 | +5.3% | 49,600 |
2020/05/14 | 2,322 | 2,372 | 2,200 | 2,200 | -172 | -7.3% | 37,200 |
2020/05/13 | 2,340 | 2,411 | 2,292 | 2,372 | ±0 | ±0% | 35,500 |
2020/05/12 | 2,340 | 2,388 | 2,268 | 2,372 | +12 | +0.5% | 95,900 |
2020/05/11 | 2,207 | 2,371 | 2,201 | 2,360 | +173 | +7.9% | 92,900 |
2020/05/08 | 2,165 | 2,198 | 2,133 | 2,187 | +72 | +3.4% | 43,900 |
2020/05/07 | 2,132 | 2,169 | 2,084 | 2,115 | +33 | +1.6% | 52,800 |
2020/05/01 | 2,115 | 2,118 | 2,065 | 2,082 | -63 | -2.9% | 38,700 |
2020/04/30 | 2,244 | 2,244 | 2,110 | 2,145 | -27 | -1.2% | 46,200 |
2020/04/28 | 2,147 | 2,172 | 2,087 | 2,172 | +25 | +1.2% | 33,500 |
2020/04/27 | 2,095 | 2,152 | 2,041 | 2,147 | +77 | +3.7% | 70,400 |
2020/04/24 | 1,930 | 2,082 | 1,911 | 2,070 | +136 | +7% | 76,900 |
2020/04/23 | 1,946 | 2,008 | 1,920 | 1,934 | -9 | -0.5% | 87,900 |
2020/04/22 | 2,005 | 2,016 | 1,925 | 1,943 | -109 | -5.3% | 77,600 |
2020/04/21 | 2,210 | 2,210 | 2,021 | 2,052 | -119 | -5.5% | 97,800 |
2020/04/20 | 2,160 | 2,196 | 2,110 | 2,171 | -4 | -0.2% | 77,300 |
2020/04/17 | 2,232 | 2,245 | 2,160 | 2,175 | -107 | -4.7% | 86,500 |
2020/04/16 | 2,199 | 2,282 | 2,080 | 2,282 | +97 | +4.4% | 154,000 |
2020/04/15 | 2,120 | 2,276 | 2,054 | 2,185 | +265 | +13.8% | 255,900 |
2020/04/14 | 1,758 | 1,924 | 1,758 | 1,920 | +180 | +10.3% | 63,400 |
2020/04/13 | 1,714 | 1,756 | 1,708 | 1,740 | -31 | -1.8% | 32,600 |
2020/04/10 | 1,798 | 1,830 | 1,754 | 1,771 | +10 | +0.6% | 38,400 |
2020/04/09 | 1,760 | 1,793 | 1,748 | 1,761 | +20 | +1.1% | 31,300 |
2020/04/08 | 1,650 | 1,771 | 1,600 | 1,741 | +96 | +5.8% | 36,800 |
2020/04/07 | 1,600 | 1,670 | 1,568 | 1,645 | +125 | +8.2% | 55,900 |
2020/04/06 | 1,517 | 1,545 | 1,463 | 1,520 | +20 | +1.3% | 53,900 |
2020/04/03 | 1,591 | 1,602 | 1,480 | 1,500 | -78 | -4.9% | 37,700 |
2020/04/02 | 1,584 | 1,608 | 1,548 | 1,578 | -33 | -2% | 21,300 |
2020/04/01 | 1,660 | 1,660 | 1,588 | 1,611 | -36 | -2.2% | 31,100 |
2020/03/31 | 1,686 | 1,722 | 1,632 | 1,647 | -39 | -2.3% | 47,500 |
2020/03/30 | 1,692 | 1,760 | 1,648 | 1,686 | -67 | -3.8% | 40,200 |
2020/03/27 | 1,786 | 1,862 | 1,737 | 1,753 | -13 | -0.7% | 48,600 |
2020/03/26 | 1,780 | 1,812 | 1,736 | 1,766 | -94 | -5.1% | 36,100 |
2020/03/25 | 1,899 | 1,925 | 1,830 | 1,860 | +120 | +6.9% | 56,600 |
2020/03/24 | 1,788 | 1,852 | 1,703 | 1,740 | +32 | +1.9% | 36,300 |
1001~
1050
件表示中 / 2020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 | 184,700円 | +19.8% | +10.0% | 0.00% | 19.46倍 | 4.38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 |
ソリトン | 130,500円 | +4.9% | 0.0% | 1.99% | 12.47倍 | 2.17倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
サーバーワクス | 326,500円 | +21.4% | -52.3% | 0.00% | 100.77倍 | 2.40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 |
IMAGICAG | 54,600円 | -1.7% | -14.1% | 2.75% | 12.06倍 | 0.64倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
MDV | 61,200円 | +24.6% | -9.4% | 1.06% | 23.37倍 | 5.50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 |
市場注目の銘柄
チャート関連のコラム