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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 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 |
| 2017/02/15 | 1,132.5 | 1,132.5 | 1,065 | 1,086 | -17 | -1.5% | 57,200 |
| 2017/02/14 | 1,127 | 1,127 | 1,080 | 1,103 | -24.5 | -2.2% | 36,200 |
| 2017/02/13 | 1,100 | 1,164 | 1,100 | 1,127.5 | +43.5 | +4% | 89,600 |
| 2017/02/10 | 1,052.5 | 1,089.5 | 1,040 | 1,084 | +33 | +3.1% | 15,000 |
| 2017/02/09 | 1,080.5 | 1,101 | 1,050 | 1,051 | -48 | -4.4% | 33,800 |
| 2017/02/08 | 1,001 | 1,103 | 1,001 | 1,099 | +98.5 | +9.8% | 91,600 |
| 2017/02/07 | 978.5 | 1,004.5 | 975 | 1,000.5 | +2 | +0.2% | 15,200 |
| 2017/02/06 | 1,005 | 1,021.5 | 953 | 998.5 | -3.5 | -0.3% | 27,200 |
| 2017/02/03 | 1,020 | 1,045 | 942.5 | 1,002 | -19.5 | -1.9% | 49,200 |
| 2017/02/02 | 1,024 | 1,041.5 | 1,021.5 | 1,021.5 | -11 | -1.1% | 24,400 |
| 2017/02/01 | 1,072.5 | 1,072.5 | 1,021 | 1,032.5 | -52 | -4.8% | 65,200 |
| 2017/01/31 | 1,084.5 | 1,111.5 | 1,078 | 1,084.5 | -33.5 | -3% | 30,800 |
| 2017/01/30 | 1,129 | 1,150 | 1,108 | 1,118 | +22.5 | +2.1% | 49,800 |
| 2017/01/27 | 1,074 | 1,145 | 1,074 | 1,095.5 | +21.5 | +2% | 90,800 |
| 2017/01/26 | 1,103 | 1,124.5 | 1,070 | 1,074 | -25.5 | -2.3% | 78,800 |
| 2017/01/25 | 1,026 | 1,099.5 | 1,010 | 1,099.5 | +74.5 | +7.3% | 87,600 |
2051～
2100
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
