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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,940 | 2,020 | 1,925 | 2,007.5 | +5 | +0.2% | 99,800 |
| 2017/06/16 | 2,010 | 2,045 | 1,980 | 2,002.5 | -77.5 | -3.7% | 90,600 |
| 2017/06/15 | 2,100 | 2,137.5 | 2,045 | 2,080 | +27.5 | +1.3% | 121,600 |
| 2017/06/14 | 1,952.5 | 2,122.5 | 1,930 | 2,052.5 | +147.5 | +7.7% | 212,400 |
| 2017/06/13 | 1,900 | 1,990 | 1,882.5 | 1,905 | -2.5 | -0.1% | 91,800 |
| 2017/06/12 | 2,010 | 2,010 | 1,877.5 | 1,907.5 | -132.5 | -6.5% | 163,600 |
| 2017/06/09 | 2,142.5 | 2,175 | 2,000 | 2,040 | -45 | -2.2% | 185,400 |
| 2017/06/08 | 2,115 | 2,322.5 | 2,070 | 2,085 | -72.5 | -3.4% | 438,600 |
| 2017/06/07 | 1,885 | 2,200 | 1,825 | 2,157.5 | +307.5 | +16.6% | 896,800 |
| 2017/06/06 | 1,955 | 2,157.5 | 1,767.5 | 1,850 | -100 | -5.1% | 627,400 |
| 2017/06/05 | 1,810 | 1,950 | 1,710 | 1,950 | +350 | +21.9% | 481,400 |
| 2017/06/02 | 1,635 | 1,670 | 1,565 | 1,600 | -5 | -0.3% | 151,800 |
| 2017/06/01 | 1,525 | 1,605 | 1,515 | 1,605 | +107.5 | +7.2% | 186,800 |
| 2017/05/31 | 1,505 | 1,520 | 1,475.5 | 1,497.5 | -25 | -1.6% | 54,200 |
| 2017/05/30 | 1,550 | 1,550 | 1,488.5 | 1,522.5 | -5 | -0.3% | 90,400 |
| 2017/05/29 | 1,440 | 1,565 | 1,432.5 | 1,527.5 | +115 | +8.1% | 229,600 |
| 2017/05/26 | 1,461.5 | 1,473 | 1,408.5 | 1,412.5 | -24 | -1.7% | 191,600 |
| 2017/05/25 | 1,387.5 | 1,443 | 1,383 | 1,436.5 | +47 | +3.4% | 117,400 |
| 2017/05/24 | 1,361.5 | 1,400 | 1,349.5 | 1,389.5 | +28 | +2.1% | 63,200 |
| 2017/05/23 | 1,387.5 | 1,398.5 | 1,354 | 1,361.5 | -28.5 | -2.1% | 41,600 |
| 2017/05/22 | 1,409 | 1,425 | 1,385 | 1,390 | +47.5 | +3.5% | 69,600 |
| 2017/05/19 | 1,388.5 | 1,402 | 1,340 | 1,342.5 | -46 | -3.3% | 130,400 |
| 2017/05/18 | 1,390 | 1,421.5 | 1,382.5 | 1,388.5 | -60 | -4.1% | 109,400 |
| 2017/05/17 | 1,450.5 | 1,457 | 1,425.5 | 1,448.5 | +11 | +0.8% | 122,600 |
| 2017/05/16 | 1,384.5 | 1,437.5 | 1,372.5 | 1,437.5 | +74.5 | +5.5% | 193,000 |
| 2017/05/15 | 1,350 | 1,372.5 | 1,315.5 | 1,363 | +42 | +3.2% | 72,600 |
| 2017/05/12 | 1,310 | 1,325 | 1,290 | 1,321 | +9 | +0.7% | 40,400 |
| 2017/05/11 | 1,350 | 1,373.5 | 1,289 | 1,312 | -25.5 | -1.9% | 98,800 |
| 2017/05/10 | 1,302.5 | 1,338.5 | 1,285.5 | 1,337.5 | +40.5 | +3.1% | 95,600 |
| 2017/05/09 | 1,270 | 1,320 | 1,259 | 1,297 | +47.5 | +3.8% | 113,200 |
| 2017/05/08 | 1,250 | 1,257.5 | 1,229.5 | 1,249.5 | +39 | +3.2% | 52,600 |
| 2017/05/02 | 1,217 | 1,225 | 1,205 | 1,210.5 | +15.5 | +1.3% | 44,400 |
| 2017/05/01 | 1,210 | 1,224.5 | 1,190.5 | 1,195 | -17.5 | -1.4% | 23,800 |
| 2017/04/28 | 1,250 | 1,255 | 1,202 | 1,212.5 | -36.5 | -2.9% | 29,400 |
| 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 |
2001～
2050
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
