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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,525 | 1,547.5 | 1,500 | 1,505 | -42.5 | -2.7% | 22,200 |
| 2017/12/05 | 1,575 | 1,575 | 1,507.5 | 1,547.5 | -12.5 | -0.8% | 20,600 |
| 2017/12/04 | 1,517.5 | 1,575 | 1,517.5 | 1,560 | +45 | +3% | 40,000 |
| 2017/12/01 | 1,515 | 1,527.5 | 1,502.5 | 1,515 | ±0 | ±0% | 28,200 |
| 2017/11/30 | 1,500 | 1,517.5 | 1,492 | 1,515 | ±0 | ±0% | 16,600 |
| 2017/11/29 | 1,527.5 | 1,527.5 | 1,494.5 | 1,515 | -12.5 | -0.8% | 25,200 |
| 2017/11/28 | 1,520 | 1,532.5 | 1,505 | 1,527.5 | +7.5 | +0.5% | 17,600 |
| 2017/11/27 | 1,517.5 | 1,540 | 1,502.5 | 1,520 | +2.5 | +0.2% | 13,600 |
| 2017/11/24 | 1,496.5 | 1,525 | 1,496.5 | 1,517.5 | +12.5 | +0.8% | 13,000 |
| 2017/11/22 | 1,515 | 1,515 | 1,490 | 1,505 | -10 | -0.7% | 16,800 |
| 2017/11/21 | 1,525 | 1,532.5 | 1,499 | 1,515 | ±0 | ±0% | 9,800 |
| 2017/11/20 | 1,475.5 | 1,537.5 | 1,475.5 | 1,515 | +26.5 | +1.8% | 56,000 |
| 2017/11/17 | 1,470.5 | 1,493.5 | 1,470.5 | 1,488.5 | +25 | +1.7% | 20,600 |
| 2017/11/16 | 1,415 | 1,465 | 1,405 | 1,463.5 | +38 | +2.7% | 29,800 |
| 2017/11/15 | 1,502.5 | 1,502.5 | 1,423 | 1,425.5 | -89.5 | -5.9% | 82,600 |
| 2017/11/14 | 1,552.5 | 1,552.5 | 1,507.5 | 1,515 | -47.5 | -3% | 29,200 |
| 2017/11/13 | 1,585 | 1,585 | 1,550 | 1,562.5 | -22.5 | -1.4% | 15,800 |
| 2017/11/10 | 1,545 | 1,585 | 1,545 | 1,585 | +5 | +0.3% | 19,000 |
| 2017/11/09 | 1,602.5 | 1,625 | 1,552.5 | 1,580 | -15 | -0.9% | 28,600 |
| 2017/11/08 | 1,575 | 1,595 | 1,560 | 1,595 | +20 | +1.3% | 17,400 |
| 2017/11/07 | 1,565 | 1,577.5 | 1,545 | 1,575 | ±0 | ±0% | 42,600 |
| 2017/11/06 | 1,627.5 | 1,627.5 | 1,575 | 1,575 | -32.5 | -2% | 11,600 |
| 2017/11/02 | 1,652.5 | 1,662.5 | 1,597.5 | 1,607.5 | -45 | -2.7% | 29,800 |
| 2017/11/01 | 1,665 | 1,670 | 1,622.5 | 1,652.5 | -7.5 | -0.5% | 25,800 |
| 2017/10/31 | 1,650 | 1,660 | 1,617.5 | 1,660 | +15 | +0.9% | 34,600 |
| 2017/10/30 | 1,625 | 1,645 | 1,615 | 1,645 | +42.5 | +2.7% | 28,200 |
| 2017/10/27 | 1,597.5 | 1,607.5 | 1,585 | 1,602.5 | +17.5 | +1.1% | 21,200 |
| 2017/10/26 | 1,577.5 | 1,597.5 | 1,570 | 1,585 | +10 | +0.6% | 16,400 |
| 2017/10/25 | 1,600 | 1,610 | 1,562.5 | 1,575 | -15 | -0.9% | 31,000 |
| 2017/10/24 | 1,565 | 1,617.5 | 1,552.5 | 1,590 | +22.5 | +1.4% | 16,200 |
| 2017/10/23 | 1,545 | 1,570 | 1,522.5 | 1,567.5 | +42.5 | +2.8% | 25,600 |
| 2017/10/20 | 1,522.5 | 1,530 | 1,510 | 1,525 | +2.5 | +0.2% | 41,600 |
| 2017/10/19 | 1,550 | 1,550 | 1,515 | 1,522.5 | -32.5 | -2.1% | 18,000 |
| 2017/10/18 | 1,575 | 1,575 | 1,522.5 | 1,555 | +12.5 | +0.8% | 25,600 |
| 2017/10/17 | 1,610 | 1,620 | 1,535 | 1,542.5 | -67.5 | -4.2% | 38,800 |
| 2017/10/16 | 1,630 | 1,650 | 1,610 | 1,610 | -20 | -1.2% | 41,200 |
| 2017/10/13 | 1,650 | 1,700 | 1,580 | 1,630 | +60 | +3.8% | 167,200 |
| 2017/10/12 | 1,530 | 1,575 | 1,525 | 1,570 | +52.5 | +3.5% | 42,800 |
| 2017/10/11 | 1,512.5 | 1,530 | 1,510 | 1,517.5 | +5 | +0.3% | 8,600 |
| 2017/10/10 | 1,502.5 | 1,525 | 1,502.5 | 1,512.5 | +7.5 | +0.5% | 9,600 |
| 2017/10/06 | 1,490 | 1,517.5 | 1,490 | 1,505 | +2.5 | +0.2% | 19,200 |
| 2017/10/05 | 1,502.5 | 1,520 | 1,500 | 1,502.5 | ±0 | ±0% | 32,200 |
| 2017/10/04 | 1,527.5 | 1,530 | 1,500 | 1,502.5 | -25 | -1.6% | 20,200 |
| 2017/10/03 | 1,542.5 | 1,542.5 | 1,512.5 | 1,527.5 | -2.5 | -0.2% | 10,000 |
| 2017/10/02 | 1,515 | 1,540 | 1,510 | 1,530 | +27.5 | +1.8% | 24,400 |
| 2017/09/29 | 1,494.5 | 1,512.5 | 1,485 | 1,502.5 | +25 | +1.7% | 21,600 |
| 2017/09/28 | 1,472.5 | 1,485 | 1,467.5 | 1,477.5 | +9.5 | +0.6% | 15,000 |
| 2017/09/27 | 1,475.5 | 1,497 | 1,450 | 1,468 | -7.5 | -0.5% | 16,400 |
| 2017/09/26 | 1,510 | 1,510 | 1,475.5 | 1,475.5 | -34.5 | -2.3% | 18,000 |
| 2017/09/25 | 1,527.5 | 1,550 | 1,502.5 | 1,510 | -20 | -1.3% | 22,600 |
1701～
1750
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
