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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,215 | 1,250 | 1,208.5 | 1,249 | +44 | +3.7% | 47,200 |
| 2017/04/26 | 1,191 | 1,207.5 | 1,174 | 1,205 | +39 | +3.3% | 44,800 |
| 2017/04/25 | 1,099 | 1,167.5 | 1,098.5 | 1,166 | +45 | +4% | 39,800 |
| 2017/04/24 | 1,161.5 | 1,174 | 1,100 | 1,121 | -40.5 | -3.5% | 65,600 |
| 2017/04/21 | 1,190 | 1,192.5 | 1,151 | 1,161.5 | -20.5 | -1.7% | 19,800 |
| 2017/04/20 | 1,221.5 | 1,221.5 | 1,175 | 1,182 | -47 | -3.8% | 36,400 |
| 2017/04/19 | 1,171 | 1,230 | 1,170.5 | 1,229 | +28 | +2.3% | 33,000 |
| 2017/04/18 | 1,250 | 1,250 | 1,177.5 | 1,201 | -6.5 | -0.5% | 66,000 |
| 2017/04/17 | 1,134.5 | 1,219.5 | 1,121.5 | 1,207.5 | +91.5 | +8.2% | 107,800 |
| 2017/04/14 | 1,100.5 | 1,145 | 1,100 | 1,116 | +44.5 | +4.2% | 135,800 |
| 2017/04/13 | 1,000 | 1,115 | 995.5 | 1,071.5 | +10.5 | +1% | 105,600 |
| 2017/04/12 | 1,102.5 | 1,102.5 | 1,055 | 1,061 | -66.5 | -5.9% | 60,000 |
| 2017/04/11 | 1,154 | 1,154 | 1,110.5 | 1,127.5 | -21 | -1.8% | 27,600 |
| 2017/04/10 | 1,170.5 | 1,170.5 | 1,116.5 | 1,148.5 | +28 | +2.5% | 54,600 |
| 2017/04/07 | 1,145 | 1,148 | 1,037.5 | 1,120.5 | +29.5 | +2.7% | 75,000 |
| 2017/04/06 | 1,163 | 1,169.5 | 1,077.5 | 1,091 | -94 | -7.9% | 129,800 |
| 2017/04/05 | 1,203.5 | 1,244 | 1,156.5 | 1,185 | -7.5 | -0.6% | 72,600 |
| 2017/04/04 | 1,299.5 | 1,299.5 | 1,162.5 | 1,192.5 | -111 | -8.5% | 142,800 |
| 2017/04/03 | 1,310 | 1,365 | 1,301.5 | 1,303.5 | +15 | +1.2% | 148,600 |
| 2017/03/31 | 1,250 | 1,288.5 | 1,231 | 1,288.5 | +71.5 | +5.9% | 129,800 |
| 2017/03/30 | 1,175 | 1,218 | 1,175 | 1,217 | +49.5 | +4.2% | 37,200 |
| 2017/03/29 | 1,152.5 | 1,192 | 1,152.5 | 1,167.5 | +7.5 | +0.6% | 21,400 |
| 2017/03/28 | 1,204.5 | 1,204.5 | 1,156 | 1,160 | -26.5 | -2.2% | 33,200 |
| 2017/03/27 | 1,224.5 | 1,230 | 1,180.5 | 1,186.5 | -8.5 | -0.7% | 42,600 |
| 2017/03/24 | 1,149.5 | 1,225 | 1,139.5 | 1,195 | +41.5 | +3.6% | 37,000 |
| 2017/03/23 | 1,150 | 1,153.5 | 1,123.5 | 1,153.5 | +8.5 | +0.7% | 68,600 |
| 2017/03/22 | 1,150 | 1,176.5 | 1,135.5 | 1,145 | -13.5 | -1.2% | 27,000 |
| 2017/03/21 | 1,160 | 1,172 | 1,116.5 | 1,158.5 | -3 | -0.3% | 79,800 |
| 2017/03/17 | 1,217 | 1,217 | 1,151.5 | 1,161.5 | -58 | -4.8% | 78,400 |
| 2017/03/16 | 1,174.5 | 1,235 | 1,174.5 | 1,219.5 | +63.5 | +5.5% | 75,400 |
| 2017/03/15 | 1,215 | 1,215 | 1,100 | 1,156 | -18.5 | -1.6% | 107,200 |
| 2017/03/14 | 1,189.5 | 1,192 | 1,105 | 1,174.5 | -35.5 | -2.9% | 93,200 |
| 2017/03/13 | 1,243.5 | 1,267.5 | 1,200 | 1,210 | -21.5 | -1.7% | 75,200 |
| 2017/03/10 | 1,200 | 1,234 | 1,185 | 1,231.5 | +22.5 | +1.9% | 93,800 |
| 2017/03/09 | 1,240 | 1,265 | 1,200 | 1,209 | -31 | -2.5% | 68,600 |
| 2017/03/08 | 1,263.5 | 1,284 | 1,230.5 | 1,240 | -24.5 | -1.9% | 68,800 |
| 2017/03/07 | 1,298 | 1,300 | 1,262.5 | 1,264.5 | -47 | -3.6% | 39,400 |
| 2017/03/06 | 1,264.5 | 1,320 | 1,264 | 1,311.5 | +15.5 | +1.2% | 40,200 |
| 2017/03/03 | 1,325 | 1,348 | 1,294 | 1,296 | -29 | -2.2% | 49,200 |
| 2017/03/02 | 1,321.5 | 1,373.5 | 1,294 | 1,325 | +47.5 | +3.7% | 136,800 |
| 2017/03/01 | 1,298.5 | 1,301 | 1,211.5 | 1,277.5 | -30 | -2.3% | 122,400 |
| 2017/02/28 | 1,352 | 1,360 | 1,295.5 | 1,307.5 | -81 | -5.8% | 161,400 |
| 2017/02/27 | 1,352.5 | 1,419 | 1,328.5 | 1,388.5 | +88 | +6.8% | 272,800 |
| 2017/02/24 | 1,300 | 1,319 | 1,285 | 1,300.5 | +5 | +0.4% | 39,400 |
| 2017/02/23 | 1,322.5 | 1,325 | 1,281.5 | 1,295.5 | -11 | -0.8% | 81,600 |
| 2017/02/22 | 1,263.5 | 1,373 | 1,260 | 1,306.5 | +43.5 | +3.4% | 280,000 |
| 2017/02/21 | 1,319 | 1,350 | 1,231.5 | 1,263 | -23.5 | -1.8% | 185,800 |
| 2017/02/20 | 1,225 | 1,393.5 | 1,216.5 | 1,286.5 | +72.5 | +6% | 684,400 |
| 2017/02/17 | 1,200 | 1,225 | 1,179 | 1,214 | +39 | +3.3% | 168,800 |
| 2017/02/16 | 1,086 | 1,187.5 | 1,075 | 1,175 | +89 | +8.2% | 132,600 |
1851～
1900
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
