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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 2,167 | 2,235 | 2,132 | 2,138 | -79 | -3.6% | 67,900 |
| 2018/11/15 | 2,100 | 2,236 | 2,083 | 2,217 | +97 | +4.6% | 65,500 |
| 2018/11/14 | 2,064 | 2,141 | 1,984 | 2,120 | +186 | +9.6% | 121,000 |
| 2018/11/13 | 1,930 | 1,958 | 1,880 | 1,934 | -53 | -2.7% | 51,900 |
| 2018/11/12 | 2,056 | 2,061 | 1,950 | 1,987 | -92 | -4.4% | 45,000 |
| 2018/11/09 | 2,068 | 2,124 | 2,043 | 2,079 | -16 | -0.8% | 34,500 |
| 2018/11/08 | 2,106 | 2,156 | 2,069 | 2,095 | +29 | +1.4% | 37,300 |
| 2018/11/07 | 2,075 | 2,110 | 2,010 | 2,066 | -7 | -0.3% | 45,400 |
| 2018/11/06 | 2,094 | 2,106 | 2,014 | 2,073 | -31 | -1.5% | 38,400 |
| 2018/11/05 | 2,108 | 2,196 | 2,097 | 2,104 | -54 | -2.5% | 38,800 |
| 2018/11/02 | 2,069 | 2,166 | 2,069 | 2,158 | +80 | +3.8% | 37,900 |
| 2018/11/01 | 2,126 | 2,149 | 2,070 | 2,078 | -84 | -3.9% | 35,100 |
| 2018/10/31 | 2,137 | 2,200 | 2,100 | 2,162 | +67 | +3.2% | 54,600 |
| 2018/10/30 | 1,982 | 2,108 | 1,920 | 2,095 | +146 | +7.5% | 108,900 |
| 2018/10/29 | 2,019 | 2,081 | 1,905 | 1,949 | -74 | -3.7% | 114,200 |
| 2018/10/26 | 2,240 | 2,240 | 1,980 | 2,023 | -154 | -7.1% | 230,000 |
| 2018/10/25 | 2,263 | 2,329 | 2,174 | 2,177 | -236 | -9.8% | 158,500 |
| 2018/10/24 | 2,430 | 2,507 | 2,380 | 2,413 | -5 | -0.2% | 112,100 |
| 2018/10/23 | 2,496 | 2,508 | 2,333 | 2,418 | -112 | -4.4% | 100,800 |
| 2018/10/22 | 2,538 | 2,592 | 2,444 | 2,530 | -10 | -0.4% | 98,200 |
| 2018/10/19 | 2,521 | 2,560 | 2,424 | 2,540 | +69 | +2.8% | 90,600 |
| 2018/10/18 | 2,502 | 2,569 | 2,454 | 2,471 | -57 | -2.3% | 232,800 |
| 2018/10/17 | 2,307 | 2,542 | 2,300 | 2,528 | +269 | +11.9% | 249,300 |
| 2018/10/16 | 2,360 | 2,360 | 2,228 | 2,259 | -51 | -2.2% | 107,200 |
| 2018/10/15 | 2,419 | 2,419 | 2,300 | 2,310 | -122 | -5% | 124,100 |
| 2018/10/12 | 2,440 | 2,465 | 2,351 | 2,432 | -43 | -1.7% | 139,900 |
| 2018/10/11 | 2,787 | 2,940 | 2,460 | 2,475 | -484 | -16.4% | 321,700 |
| 2018/10/10 | 2,935 | 2,961 | 2,865 | 2,959 | +97 | +3.4% | 53,500 |
| 2018/10/09 | 2,900 | 2,928 | 2,812 | 2,862 | -65 | -2.2% | 88,600 |
| 2018/10/05 | 2,931 | 2,964 | 2,882 | 2,927 | -8 | -0.3% | 56,700 |
| 2018/10/04 | 3,030 | 3,120 | 2,925 | 2,935 | -85 | -2.8% | 79,800 |
| 2018/10/03 | 2,973 | 3,055 | 2,972 | 3,020 | +45 | +1.5% | 55,800 |
| 2018/10/02 | 3,215 | 3,240 | 2,951 | 2,975 | -210 | -6.6% | 106,500 |
| 2018/10/01 | 3,200 | 3,270 | 3,125 | 3,185 | +30 | +1% | 100,000 |
| 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 |
1651～
1700
件表示中 / 2299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 | 297,000円 | +15.0% | +67.4% | 0.44% | 18.89倍 | 5.87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 |
| ＩＤＨＤ | 233,700円 | +6.1% | +3.8% | 3.00% | 16.31倍 | 2.90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 |
| ＩＴＦＯＲ | 145,500円 | +13.9% | +14.5% | 4.12% | 12.82倍 | 2.02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 |
| ＮＳＷ | 260,900円 | +1.9% | -16.7% | 3.26% | 10.99倍 | 1.09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 |
| トヨクモ | 343,000円 | +46.2% | +20.5% | 0.58% | 34.16倍 | 10.68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 |
市場注目の銘柄
チャート関連のコラム
