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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,571 | 1,588 | 1,558 | 1,558 | -13 | -0.8% | 5,600 |
| 2024/11/01 | 1,583 | 1,583 | 1,562 | 1,571 | -21 | -1.3% | 14,300 |
| 2024/10/31 | 1,561 | 1,593 | 1,561 | 1,592 | +31 | +2% | 16,700 |
| 2024/10/30 | 1,567 | 1,569 | 1,555 | 1,561 | +6 | +0.4% | 18,000 |
| 2024/10/29 | 1,536 | 1,560 | 1,536 | 1,555 | +7 | +0.5% | 6,000 |
| 2024/10/28 | 1,510 | 1,549 | 1,499 | 1,548 | +32 | +2.1% | 14,000 |
| 2024/10/25 | 1,525 | 1,525 | 1,494 | 1,516 | -10 | -0.7% | 24,700 |
| 2024/10/24 | 1,512 | 1,526 | 1,503 | 1,526 | +5 | +0.3% | 17,500 |
| 2024/10/23 | 1,552 | 1,554 | 1,521 | 1,521 | -31 | -2% | 19,200 |
| 2024/10/22 | 1,573 | 1,579 | 1,551 | 1,552 | -27 | -1.7% | 16,000 |
| 2024/10/21 | 1,555 | 1,579 | 1,555 | 1,579 | +24 | +1.5% | 14,100 |
| 2024/10/18 | 1,567 | 1,567 | 1,542 | 1,555 | ±0 | ±0% | 13,300 |
| 2024/10/17 | 1,570 | 1,570 | 1,530 | 1,555 | -2 | -0.1% | 32,400 |
| 2024/10/16 | 1,570 | 1,589 | 1,555 | 1,557 | -19 | -1.2% | 33,300 |
| 2024/10/15 | 1,568 | 1,609 | 1,560 | 1,576 | -92 | -5.5% | 89,300 |
| 2024/10/11 | 1,665 | 1,696 | 1,658 | 1,668 | +10 | +0.6% | 42,000 |
| 2024/10/10 | 1,698 | 1,698 | 1,641 | 1,658 | -18 | -1.1% | 28,200 |
| 2024/10/09 | 1,660 | 1,692 | 1,660 | 1,676 | +34 | +2.1% | 11,500 |
| 2024/10/08 | 1,676 | 1,676 | 1,642 | 1,642 | -39 | -2.3% | 29,500 |
101～
150
件表示中 / 2233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 | 229,900円 | +15.0% | +67.4% | 0.57% | 14.60倍 | 4.54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 |
| オプティム | 56,700円 | - | - | - | - | 3.71倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| ＡＣＣＥＳＳ | 77,800円 | +11.6% | - | 0.00% | 139.43倍 | 1.26倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| エヌアイデイ | 235,300円 | +0.1% | -1.9% | 1.23% | 11.33倍 | 1.19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 |
| ｇｕｍｉ | 61,100円 | -17.1% | - | 0.00% | 27.49倍 | 1.95倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
市場注目の銘柄
チャート関連のコラム
