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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,642.5 | 1,660 | 1,612.5 | 1,642.5 | ±0 | ±0% | 14,800 |
| 2017/08/29 | 1,660 | 1,662.5 | 1,627.5 | 1,642.5 | -35 | -2.1% | 17,800 |
| 2017/08/28 | 1,700 | 1,700 | 1,652.5 | 1,677.5 | -22.5 | -1.3% | 18,000 |
| 2017/08/25 | 1,700 | 1,715 | 1,670 | 1,700 | +35 | +2.1% | 45,200 |
| 2017/08/24 | 1,627.5 | 1,670 | 1,612.5 | 1,665 | +55 | +3.4% | 37,400 |
| 2017/08/23 | 1,562.5 | 1,635 | 1,562.5 | 1,610 | +40 | +2.5% | 26,400 |
| 2017/08/22 | 1,580 | 1,587.5 | 1,562.5 | 1,570 | -10 | -0.6% | 11,000 |
| 2017/08/21 | 1,585 | 1,607.5 | 1,552.5 | 1,580 | -5 | -0.3% | 20,800 |
| 2017/08/18 | 1,582.5 | 1,607.5 | 1,577.5 | 1,585 | -42.5 | -2.6% | 16,000 |
| 2017/08/17 | 1,612.5 | 1,635 | 1,575 | 1,627.5 | +15 | +0.9% | 21,000 |
| 2017/08/16 | 1,585 | 1,612.5 | 1,560 | 1,612.5 | +20 | +1.3% | 31,600 |
| 2017/08/15 | 1,620 | 1,645 | 1,582.5 | 1,592.5 | -27.5 | -1.7% | 29,200 |
| 2017/08/14 | 1,505 | 1,655 | 1,505 | 1,620 | +45 | +2.9% | 64,400 |
| 2017/08/10 | 1,652.5 | 1,652.5 | 1,522.5 | 1,575 | -82.5 | -5% | 62,600 |
| 2017/08/09 | 1,720 | 1,720 | 1,620 | 1,657.5 | -62.5 | -3.6% | 39,600 |
| 2017/08/08 | 1,707.5 | 1,737.5 | 1,700 | 1,720 | +17.5 | +1% | 27,000 |
| 2017/08/07 | 1,742.5 | 1,742.5 | 1,682.5 | 1,702.5 | -22.5 | -1.3% | 20,000 |
| 2017/08/04 | 1,672.5 | 1,732.5 | 1,672.5 | 1,725 | +30 | +1.8% | 25,400 |
| 2017/08/03 | 1,747.5 | 1,747.5 | 1,665 | 1,695 | -42.5 | -2.4% | 39,400 |
| 2017/08/02 | 1,647.5 | 1,750 | 1,647.5 | 1,737.5 | +92.5 | +5.6% | 39,000 |
| 2017/08/01 | 1,702.5 | 1,710 | 1,615 | 1,645 | -77.5 | -4.5% | 72,800 |
| 2017/07/31 | 1,687.5 | 1,747.5 | 1,652.5 | 1,722.5 | +7.5 | +0.4% | 78,400 |
| 2017/07/28 | 1,770 | 1,772.5 | 1,692.5 | 1,715 | -52.5 | -3% | 73,000 |
| 2017/07/27 | 1,822.5 | 1,822.5 | 1,765 | 1,767.5 | -57.5 | -3.2% | 57,200 |
| 2017/07/26 | 1,830 | 1,842.5 | 1,810 | 1,825 | +25 | +1.4% | 41,200 |
| 2017/07/25 | 1,762.5 | 1,800 | 1,757.5 | 1,800 | +30 | +1.7% | 37,000 |
| 2017/07/24 | 1,780 | 1,797.5 | 1,762.5 | 1,770 | -25 | -1.4% | 40,600 |
| 2017/07/21 | 1,797.5 | 1,817.5 | 1,790 | 1,795 | -12.5 | -0.7% | 43,200 |
| 2017/07/20 | 1,830 | 1,840 | 1,785 | 1,807.5 | -20 | -1.1% | 60,400 |
| 2017/07/19 | 1,790 | 1,885 | 1,782.5 | 1,827.5 | +10 | +0.6% | 94,600 |
| 2017/07/18 | 1,915 | 1,925 | 1,780 | 1,817.5 | -175 | -8.8% | 266,000 |
| 2017/07/14 | 2,032.5 | 2,037.5 | 1,952.5 | 1,992.5 | -180 | -8.3% | 292,200 |
| 2017/07/13 | 2,062.5 | 2,207.5 | 2,050 | 2,172.5 | +132.5 | +6.5% | 228,400 |
| 2017/07/12 | 2,005 | 2,045 | 1,987.5 | 2,040 | +32.5 | +1.6% | 48,000 |
| 2017/07/11 | 1,962.5 | 2,017.5 | 1,935 | 2,007.5 | +45 | +2.3% | 40,200 |
| 2017/07/10 | 1,970 | 1,987.5 | 1,925 | 1,962.5 | +5 | +0.3% | 73,800 |
| 2017/07/07 | 2,002.5 | 2,010 | 1,957.5 | 1,957.5 | -80 | -3.9% | 62,800 |
| 2017/07/06 | 2,050 | 2,095 | 2,000 | 2,037.5 | +12.5 | +0.6% | 60,600 |
| 2017/07/05 | 2,025 | 2,110 | 2,005 | 2,025 | +25 | +1.3% | 123,800 |
| 2017/07/04 | 2,007.5 | 2,110 | 1,955 | 2,000 | +62.5 | +3.2% | 173,400 |
| 2017/07/03 | 1,975 | 1,987.5 | 1,930 | 1,937.5 | -27.5 | -1.4% | 36,000 |
| 2017/06/30 | 1,952.5 | 1,970 | 1,927.5 | 1,965 | -37.5 | -1.9% | 49,600 |
| 2017/06/29 | 2,032.5 | 2,042.5 | 1,982.5 | 2,002.5 | +52.5 | +2.7% | 62,200 |
| 2017/06/28 | 1,997.5 | 2,027.5 | 1,950 | 1,950 | -12.5 | -0.6% | 101,000 |
| 2017/06/27 | 1,917.5 | 2,007.5 | 1,905 | 1,962.5 | +62.5 | +3.3% | 100,600 |
| 2017/06/26 | 1,885 | 1,920 | 1,870 | 1,900 | +15 | +0.8% | 53,000 |
| 2017/06/23 | 1,980 | 1,990 | 1,800 | 1,885 | -112.5 | -5.6% | 101,200 |
| 2017/06/22 | 1,950 | 2,010 | 1,950 | 1,997.5 | +15 | +0.8% | 36,000 |
| 2017/06/21 | 1,952.5 | 2,005 | 1,932.5 | 1,982.5 | +7.5 | +0.4% | 47,400 |
| 2017/06/20 | 2,040 | 2,047.5 | 1,970 | 1,975 | -32.5 | -1.6% | 57,200 |
1951～
2000
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 | 290,300円 | +15.0% | +67.4% | 0.45% | 18.46倍 | 5.74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 | 235,800円 | +6.1% | +3.8% | 2.97% | 16.46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 | 145,300円 | +13.9% | +14.5% | 4.13% | 12.80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 | 262,200円 | +1.9% | -16.7% | 3.24% | 11.04倍 | 1.10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 | 350,500円 | +46.2% | +20.5% | 0.57% | 34.91倍 | 10.91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
