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 |
---|---|---|---|---|---|---|---|
2020/03/23 | 1,616 | 1,730 | 1,613 | 1,708 | +78 | +4.8% | 88,800 |
2020/03/19 | 1,630 | 1,699 | 1,561 | 1,630 | +10 | +0.6% | 56,200 |
2020/03/18 | 1,665 | 1,702 | 1,600 | 1,620 | +18 | +1.1% | 52,800 |
2020/03/17 | 1,474 | 1,635 | 1,474 | 1,602 | +50 | +3.2% | 112,100 |
2020/03/16 | 1,580 | 1,664 | 1,534 | 1,552 | +13 | +0.8% | 59,600 |
2020/03/13 | 1,462 | 1,587 | 1,462 | 1,539 | -163 | -9.6% | 146,500 |
2020/03/12 | 1,795 | 1,848 | 1,675 | 1,702 | -119 | -6.5% | 86,100 |
2020/03/11 | 1,918 | 1,950 | 1,821 | 1,821 | -116 | -6% | 66,900 |
2020/03/10 | 1,783 | 1,947 | 1,715 | 1,937 | +118 | +6.5% | 71,500 |
2020/03/09 | 1,919 | 1,926 | 1,800 | 1,819 | -193 | -9.6% | 72,800 |
2020/03/06 | 2,081 | 2,090 | 1,995 | 2,012 | -119 | -5.6% | 71,500 |
2020/03/05 | 2,161 | 2,189 | 2,110 | 2,131 | +12 | +0.6% | 28,800 |
2020/03/04 | 2,037 | 2,145 | 2,030 | 2,119 | +2 | +0.1% | 29,300 |
2020/03/03 | 2,274 | 2,274 | 2,088 | 2,117 | -57 | -2.6% | 54,000 |
2020/03/02 | 1,952 | 2,188 | 1,946 | 2,174 | +175 | +8.8% | 125,700 |
2020/02/28 | 2,071 | 2,138 | 1,968 | 1,999 | -222 | -10% | 89,000 |
2020/02/27 | 2,271 | 2,297 | 2,186 | 2,221 | -90 | -3.9% | 78,700 |
2020/02/26 | 2,338 | 2,372 | 2,265 | 2,311 | -70 | -2.9% | 50,600 |
2020/02/25 | 2,371 | 2,401 | 2,357 | 2,381 | -161 | -6.3% | 75,600 |
2020/02/21 | 2,580 | 2,640 | 2,542 | 2,542 | -39 | -1.5% | 18,700 |
2020/02/20 | 2,666 | 2,687 | 2,577 | 2,581 | -72 | -2.7% | 23,000 |
2020/02/19 | 2,553 | 2,655 | 2,549 | 2,653 | +150 | +6% | 29,400 |
2020/02/18 | 2,601 | 2,613 | 2,485 | 2,503 | -147 | -5.5% | 70,700 |
2020/02/17 | 2,682 | 2,682 | 2,621 | 2,650 | -68 | -2.5% | 29,700 |
2020/02/14 | 2,750 | 2,764 | 2,661 | 2,718 | -33 | -1.2% | 42,800 |
2020/02/13 | 2,633 | 2,769 | 2,629 | 2,751 | +115 | +4.4% | 110,000 |
2020/02/12 | 2,564 | 2,645 | 2,528 | 2,636 | +122 | +4.9% | 68,600 |
2020/02/10 | 2,567 | 2,568 | 2,484 | 2,514 | -53 | -2.1% | 25,100 |
2020/02/07 | 2,521 | 2,567 | 2,505 | 2,567 | +39 | +1.5% | 39,400 |
2020/02/06 | 2,595 | 2,626 | 2,512 | 2,528 | +22 | +0.9% | 91,000 |
2020/02/05 | 2,470 | 2,509 | 2,445 | 2,506 | +68 | +2.8% | 34,900 |
2020/02/04 | 2,350 | 2,439 | 2,340 | 2,438 | +88 | +3.7% | 18,200 |
2020/02/03 | 2,285 | 2,373 | 2,275 | 2,350 | -31 | -1.3% | 35,300 |
2020/01/31 | 2,337 | 2,416 | 2,337 | 2,381 | +20 | +0.8% | 25,700 |
2020/01/30 | 2,401 | 2,429 | 2,326 | 2,361 | -85 | -3.5% | 65,900 |
2020/01/29 | 2,480 | 2,480 | 2,407 | 2,446 | -15 | -0.6% | 22,900 |
2020/01/28 | 2,416 | 2,473 | 2,377 | 2,461 | -5 | -0.2% | 44,400 |
2020/01/27 | 2,505 | 2,505 | 2,425 | 2,466 | -55 | -2.2% | 51,900 |
2020/01/24 | 2,589 | 2,600 | 2,505 | 2,521 | -59 | -2.3% | 43,200 |
2020/01/23 | 2,549 | 2,630 | 2,524 | 2,580 | +44 | +1.7% | 62,400 |
2020/01/22 | 2,550 | 2,552 | 2,505 | 2,536 | +31 | +1.2% | 19,500 |
2020/01/21 | 2,592 | 2,598 | 2,504 | 2,505 | -49 | -1.9% | 40,000 |
2020/01/20 | 2,500 | 2,606 | 2,497 | 2,554 | +84 | +3.4% | 65,400 |
2020/01/17 | 2,537 | 2,550 | 2,457 | 2,470 | -79 | -3.1% | 72,200 |
2020/01/16 | 2,602 | 2,655 | 2,542 | 2,549 | -53 | -2% | 72,400 |
2020/01/15 | 2,682 | 2,695 | 2,556 | 2,602 | -66 | -2.5% | 180,500 |
2020/01/14 | 2,525 | 2,677 | 2,421 | 2,668 | +104 | +4.1% | 181,900 |
2020/01/10 | 2,570 | 2,615 | 2,540 | 2,564 | -5 | -0.2% | 132,400 |
2020/01/09 | 2,571 | 2,579 | 2,540 | 2,569 | +66 | +2.6% | 48,800 |
2020/01/08 | 2,555 | 2,555 | 2,434 | 2,503 | -27 | -1.1% | 73,400 |
1051~
1100
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 | 184,800円 | +19.8% | +10.0% | 0.00% | 19.47倍 | 4.39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 | 130,800円 | +4.9% | 0.0% | 1.99% | 12.50倍 | 2.18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 | 331,500円 | +21.4% | -52.3% | 0.00% | 102.31倍 | 2.44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 | 54,700円 | -1.7% | -14.1% | 2.74% | 12.09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 | 61,800円 | +24.6% | -9.4% | 1.05% | 23.60倍 | 5.55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