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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 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 |
| 2020/10/28 | 3,660 | 3,960 | 3,660 | 3,900 | +170 | +4.6% | 321,000 |
| 2020/10/27 | 3,410 | 3,850 | 3,410 | 3,730 | +115 | +3.2% | 491,100 |
| 2020/10/26 | 3,835 | 3,920 | 3,570 | 3,615 | -195 | -5.1% | 284,000 |
| 2020/10/23 | 3,860 | 3,875 | 3,560 | 3,810 | -55 | -1.4% | 416,600 |
| 2020/10/22 | 3,985 | 4,150 | 3,750 | 3,865 | -140 | -3.5% | 400,100 |
| 2020/10/21 | 4,160 | 4,380 | 3,995 | 4,005 | -45 | -1.1% | 557,700 |
| 2020/10/20 | 3,885 | 4,050 | 3,800 | 4,050 | +95 | +2.4% | 304,300 |
| 2020/10/19 | 3,765 | 4,180 | 3,755 | 3,955 | +295 | +8.1% | 598,100 |
| 2020/10/16 | 3,800 | 3,850 | 3,540 | 3,660 | -275 | -7% | 625,100 |
| 2020/10/15 | 3,445 | 4,075 | 3,410 | 3,935 | +560 | +16.6% | 1,876,700 |
| 2020/10/14 | 3,375 | 3,375 | 3,355 | 3,375 | +503 | +17.5% | 234,000 |
| 2020/10/13 | 2,958 | 2,960 | 2,816 | 2,872 | -31 | -1.1% | 352,000 |
| 2020/10/12 | 2,932 | 2,940 | 2,838 | 2,903 | -49 | -1.7% | 244,600 |
| 2020/10/09 | 2,821 | 2,953 | 2,775 | 2,952 | +147 | +5.2% | 211,800 |
| 2020/10/08 | 2,792 | 2,827 | 2,730 | 2,805 | +38 | +1.4% | 127,800 |
| 2020/10/07 | 2,694 | 2,776 | 2,656 | 2,767 | +34 | +1.2% | 106,900 |
| 2020/10/06 | 2,708 | 2,745 | 2,651 | 2,733 | +22 | +0.8% | 139,700 |
| 2020/10/05 | 2,788 | 2,800 | 2,697 | 2,711 | -56 | -2% | 200,400 |
1151～
1200
件表示中 / 2300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 | 290,700円 | +15.0% | +67.4% | 0.45% | 18.48倍 | 5.75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 |
| ＩＴＦＯＲ | 145,500円 | +13.9% | +14.5% | 4.12% | 12.81倍 | 2.01倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＩＤＨＤ | 231,800円 | +6.1% | +3.8% | 3.02% | 16.18倍 | 2.87倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| アステリア | 218,300円 | +10.4% | +11.0% | 0.39% | 44.57倍 | 5.84倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ＮＳＷ | 262,000円 | +1.9% | -16.7% | 3.24% | 11.02倍 | 1.10倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
