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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,045 | 3,170 | 3,045 | 3,155 | +125 | +4.1% | 85,800 |
| 2018/09/27 | 3,035 | 3,135 | 2,950 | 3,030 | -5 | -0.2% | 185,400 |
| 2018/09/26 | 2,885 | 3,080 | 2,884 | 3,035 | +152 | +5.3% | 90,100 |
| 2018/09/25 | 2,875 | 2,905 | 2,862 | 2,883 | +23 | +0.8% | 44,200 |
| 2018/09/21 | 2,867 | 2,905 | 2,835 | 2,860 | -5 | -0.2% | 68,400 |
| 2018/09/20 | 2,893 | 2,896 | 2,810 | 2,865 | -54 | -1.8% | 50,600 |
| 2018/09/19 | 2,973 | 2,985 | 2,904 | 2,919 | -81 | -2.7% | 73,700 |
| 2018/09/18 | 3,025 | 3,025 | 2,975 | 3,000 | -40 | -1.3% | 35,600 |
| 2018/09/14 | 3,020 | 3,050 | 2,976 | 3,040 | -45 | -1.5% | 50,200 |
| 2018/09/13 | 3,100 | 3,100 | 2,925 | 3,085 | -15 | -0.5% | 75,800 |
| 2018/09/12 | 3,175 | 3,175 | 3,065 | 3,100 | -30 | -1% | 21,200 |
| 2018/09/11 | 3,100 | 3,210 | 3,080 | 3,130 | +30 | +1% | 31,900 |
| 2018/09/10 | 3,145 | 3,145 | 3,050 | 3,100 | -45 | -1.4% | 34,900 |
| 2018/09/07 | 3,090 | 3,185 | 3,035 | 3,145 | +60 | +1.9% | 35,600 |
| 2018/09/06 | 3,105 | 3,150 | 3,070 | 3,085 | -70 | -2.2% | 27,200 |
| 2018/09/05 | 3,260 | 3,280 | 3,085 | 3,155 | -115 | -3.5% | 66,800 |
| 2018/09/04 | 3,165 | 3,335 | 3,125 | 3,270 | +160 | +5.1% | 91,900 |
| 2018/09/03 | 3,100 | 3,155 | 3,065 | 3,110 | +10 | +0.3% | 36,100 |
| 2018/08/31 | 3,100 | 3,110 | 3,035 | 3,100 | ±0 | ±0% | 41,600 |
| 2018/08/30 | 3,100 | 3,105 | 3,040 | 3,100 | -20 | -0.6% | 69,200 |
| 2018/08/29 | 3,170 | 3,175 | 3,120 | 3,120 | -65 | -2% | 29,000 |
| 2018/08/28 | 3,230 | 3,285 | 3,145 | 3,185 | +5 | +0.2% | 50,400 |
| 2018/08/27 | 3,200 | 3,250 | 3,135 | 3,180 | -30 | -0.9% | 31,700 |
| 2018/08/24 | 3,205 | 3,235 | 3,080 | 3,210 | ±0 | ±0% | 36,800 |
| 2018/08/23 | 3,280 | 3,335 | 3,175 | 3,210 | -10 | -0.3% | 113,900 |
| 2018/08/22 | 3,125 | 3,255 | 3,115 | 3,220 | +95 | +3% | 29,500 |
| 2018/08/21 | 2,999 | 3,140 | 2,980 | 3,125 | +85 | +2.8% | 42,400 |
| 2018/08/20 | 3,280 | 3,290 | 3,010 | 3,040 | -310 | -9.3% | 81,100 |
| 2018/08/17 | 3,410 | 3,445 | 3,285 | 3,350 | -35 | -1% | 46,900 |
| 2018/08/16 | 3,450 | 3,470 | 3,370 | 3,385 | -65 | -1.9% | 23,100 |
| 2018/08/15 | 3,550 | 3,635 | 3,400 | 3,450 | -85 | -2.4% | 50,000 |
| 2018/08/14 | 3,285 | 3,540 | 3,230 | 3,535 | +305 | +9.4% | 80,800 |
| 2018/08/13 | 3,280 | 3,385 | 3,170 | 3,230 | -120 | -3.6% | 30,700 |
| 2018/08/10 | 3,265 | 3,410 | 3,240 | 3,350 | +135 | +4.2% | 46,700 |
| 2018/08/09 | 3,290 | 3,360 | 3,215 | 3,215 | -110 | -3.3% | 50,000 |
| 2018/08/08 | 3,195 | 3,350 | 3,125 | 3,325 | +130 | +4.1% | 54,100 |
| 2018/08/07 | 3,230 | 3,270 | 3,125 | 3,195 | -35 | -1.1% | 25,300 |
| 2018/08/06 | 3,200 | 3,310 | 3,155 | 3,230 | +15 | +0.5% | 33,400 |
| 2018/08/03 | 3,250 | 3,315 | 3,100 | 3,215 | -105 | -3.2% | 38,400 |
| 2018/08/02 | 3,345 | 3,435 | 3,295 | 3,320 | +20 | +0.6% | 30,000 |
| 2018/08/01 | 3,200 | 3,345 | 3,185 | 3,300 | +85 | +2.6% | 30,000 |
| 2018/07/31 | 3,250 | 3,295 | 3,205 | 3,215 | -75 | -2.3% | 38,100 |
| 2018/07/30 | 3,370 | 3,430 | 3,245 | 3,290 | -135 | -3.9% | 55,200 |
| 2018/07/27 | 3,435 | 3,490 | 3,370 | 3,425 | -135 | -3.8% | 86,500 |
| 2018/07/26 | 3,495 | 3,635 | 3,455 | 3,560 | -30 | -0.8% | 71,600 |
| 2018/07/25 | 3,400 | 3,660 | 3,340 | 3,590 | +200 | +5.9% | 105,400 |
| 2018/07/24 | 3,485 | 3,485 | 3,330 | 3,390 | -200 | -5.6% | 88,800 |
| 2018/07/23 | 3,430 | 3,600 | 3,230 | 3,590 | +160 | +4.7% | 114,800 |
| 2018/07/20 | 3,245 | 3,550 | 3,190 | 3,430 | +240 | +7.5% | 126,700 |
| 2018/07/19 | 3,280 | 3,370 | 3,180 | 3,190 | +50 | +1.6% | 107,600 |
1501～
1550
件表示中 / 2115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 | 156,800円 | +19.8% | +10.0% | 0.00% | 16.54倍 | 3.33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 |
| トヨクモ | 195,300円 | +20.8% | +14.3% | 0.72% | 28.08倍 | 8.25倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| ファインデクス | 80,000円 | +11.4% | +4.2% | 1.88% | 18.72倍 | 3.85倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ＣＣＴ | 119,500円 | +20.0% | +14.3% | 0.00% | 15.34倍 | 5.18倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| クオンタムＳ | 46,500円 | +359.0% | - | 0.00% | - | 131.73倍 |
|
祖業は携帯システム構築だが、まつげサロン店のほか、ＥＶ、ＩＴ、ゲーム関連などの事業に |
市場注目の銘柄
チャート関連のコラム
