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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,920 | 1,923 | 1,861 | 1,890 | -30 | -1.6% | 13,600 |
| 2018/04/10 | 1,946 | 1,946 | 1,908 | 1,920 | +2 | +0.1% | 12,200 |
| 2018/04/09 | 1,860 | 1,942 | 1,846 | 1,918 | +51 | +2.7% | 21,300 |
| 2018/04/06 | 1,873 | 1,879 | 1,840 | 1,867 | -14 | -0.7% | 20,300 |
| 2018/04/05 | 1,902 | 1,903 | 1,871 | 1,881 | -21 | -1.1% | 15,800 |
| 2018/04/04 | 1,951 | 1,951 | 1,876 | 1,902 | -9 | -0.5% | 25,400 |
| 2018/04/03 | 1,880 | 1,916 | 1,848 | 1,911 | -10 | -0.5% | 19,800 |
| 2018/04/02 | 1,936 | 1,971 | 1,907 | 1,921 | -24 | -1.2% | 22,300 |
| 2018/03/30 | 1,952 | 1,975 | 1,931 | 1,945 | -5 | -0.3% | 28,200 |
| 2018/03/29 | 1,953 | 1,966 | 1,939 | 1,950 | +15 | +0.8% | 47,800 |
| 2018/03/28 | 1,898 | 1,940 | 1,875 | 1,935 | +31 | +1.6% | 20,600 |
| 2018/03/27 | 1,880 | 1,921 | 1,870 | 1,904 | +63 | +3.4% | 24,300 |
| 2018/03/26 | 1,804 | 1,841 | 1,750 | 1,841 | -3 | -0.2% | 33,700 |
| 2018/03/23 | 1,815 | 1,889 | 1,810 | 1,844 | -86 | -4.5% | 35,400 |
| 2018/03/22 | 1,845 | 1,943 | 1,845 | 1,930 | +85 | +4.6% | 48,500 |
| 2018/03/20 | 1,823 | 1,866 | 1,807 | 1,845 | -41 | -2.2% | 52,500 |
| 2018/03/19 | 1,946 | 1,946 | 1,886 | 1,886 | -120 | -6% | 141,600 |
| 2018/03/16 | 2,100 | 2,110 | 1,982 | 2,006 | -67 | -3.2% | 35,300 |
| 2018/03/15 | 2,024 | 2,094 | 2,000 | 2,073 | +43 | +2.1% | 16,700 |
| 2018/03/14 | 1,999 | 2,111 | 1,987 | 2,030 | +32 | +1.6% | 44,000 |
| 2018/03/13 | 1,915 | 1,999 | 1,915 | 1,998 | +69 | +3.6% | 38,800 |
| 2018/03/12 | 1,933 | 1,947 | 1,899 | 1,929 | +33 | +1.7% | 48,500 |
| 2018/03/09 | 1,910 | 1,931 | 1,887 | 1,896 | +32 | +1.7% | 44,000 |
| 2018/03/08 | 1,825 | 1,916 | 1,819 | 1,864 | +66 | +3.7% | 47,000 |
| 2018/03/07 | 1,765 | 1,800 | 1,762 | 1,798 | +36 | +2% | 9,500 |
| 2018/03/06 | 1,780 | 1,828 | 1,756 | 1,762 | +6 | +0.3% | 18,100 |
| 2018/03/05 | 1,848 | 1,849 | 1,735 | 1,756 | -12 | -0.7% | 71,200 |
| 2018/03/02 | 1,713 | 1,774 | 1,706 | 1,768 | -16 | -0.9% | 23,700 |
| 2018/03/01 | 1,800 | 1,806 | 1,755 | 1,784 | -46 | -2.5% | 17,300 |
| 2018/02/28 | 1,815 | 1,834 | 1,810 | 1,830 | -5 | -0.3% | 11,900 |
| 2018/02/27 | 1,843 | 1,850 | 1,805 | 1,835 | -5 | -0.3% | 12,800 |
| 2018/02/26 | 1,780 | 1,841 | 1,746 | 1,840 | +75 | +4.2% | 20,500 |
| 2018/02/23 | 1,757.5 | 1,775 | 1,735 | 1,765 | +40 | +2.3% | 25,000 |
| 2018/02/22 | 1,747.5 | 1,767.5 | 1,685 | 1,725 | -22.5 | -1.3% | 34,800 |
| 2018/02/21 | 1,717.5 | 1,775 | 1,715 | 1,747.5 | +30 | +1.7% | 13,600 |
| 2018/02/20 | 1,740 | 1,765 | 1,705 | 1,717.5 | -40 | -2.3% | 12,600 |
| 2018/02/19 | 1,647.5 | 1,762.5 | 1,635 | 1,757.5 | +137.5 | +8.5% | 30,200 |
| 2018/02/16 | 1,632.5 | 1,635 | 1,600 | 1,620 | +30 | +1.9% | 18,600 |
| 2018/02/15 | 1,600 | 1,612.5 | 1,575 | 1,590 | +45 | +2.9% | 36,800 |
| 2018/02/14 | 1,655 | 1,672.5 | 1,505 | 1,545 | -110 | -6.6% | 62,400 |
| 2018/02/13 | 1,757.5 | 1,772.5 | 1,655 | 1,655 | -77.5 | -4.5% | 40,600 |
| 2018/02/09 | 1,687.5 | 1,737.5 | 1,677.5 | 1,732.5 | -57.5 | -3.2% | 23,400 |
| 2018/02/08 | 1,730 | 1,795 | 1,730 | 1,790 | +62.5 | +3.6% | 15,600 |
| 2018/02/07 | 1,855 | 1,860 | 1,725 | 1,727.5 | -22.5 | -1.3% | 60,200 |
| 2018/02/06 | 1,687.5 | 1,790 | 1,610 | 1,750 | +5 | +0.3% | 167,800 |
| 2018/02/05 | 1,765 | 1,795 | 1,700 | 1,745 | -117.5 | -6.3% | 73,400 |
| 2018/02/02 | 1,885 | 1,885 | 1,802.5 | 1,862.5 | -22.5 | -1.2% | 26,400 |
| 2018/02/01 | 1,850 | 1,915 | 1,850 | 1,885 | +40 | +2.2% | 43,200 |
| 2018/01/31 | 1,825 | 1,857.5 | 1,825 | 1,845 | -5 | -0.3% | 17,800 |
| 2018/01/30 | 1,830 | 1,852.5 | 1,817.5 | 1,850 | -2.5 | -0.1% | 27,800 |
1801～
1850
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 | 291,300円 | +15.0% | +67.4% | 0.45% | 18.52倍 | 5.76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 | 235,600円 | +6.1% | +3.8% | 2.97% | 16.45倍 | 2.93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 | 145,200円 | +13.9% | +14.5% | 4.13% | 12.79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 | 260,800円 | +1.9% | -16.7% | 3.26% | 10.98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 | 349,000円 | +46.2% | +20.5% | 0.57% | 34.76倍 | 10.86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
