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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,760 | 1,808 | 1,750 | 1,795 | +35 | +2% | 18,900 |
| 2024/06/07 | 1,710 | 1,766 | 1,701 | 1,760 | +50 | +2.9% | 13,100 |
| 2024/06/06 | 1,721 | 1,750 | 1,710 | 1,710 | -17 | -1% | 10,400 |
| 2024/06/05 | 1,772 | 1,772 | 1,722 | 1,727 | -45 | -2.5% | 19,800 |
| 2024/06/04 | 1,736 | 1,802 | 1,727 | 1,772 | +36 | +2.1% | 27,000 |
| 2024/06/03 | 1,738 | 1,745 | 1,702 | 1,736 | +10 | +0.6% | 17,300 |
| 2024/05/31 | 1,690 | 1,726 | 1,685 | 1,726 | +26 | +1.5% | 14,000 |
| 2024/05/30 | 1,661 | 1,704 | 1,655 | 1,700 | +25 | +1.5% | 30,700 |
| 2024/05/29 | 1,785 | 1,785 | 1,661 | 1,675 | -99 | -5.6% | 61,600 |
| 2024/05/28 | 1,798 | 1,820 | 1,770 | 1,774 | -24 | -1.3% | 16,600 |
| 2024/05/27 | 1,834 | 1,834 | 1,788 | 1,798 | -35 | -1.9% | 17,700 |
| 2024/05/24 | 1,836 | 1,858 | 1,833 | 1,833 | -27 | -1.5% | 9,600 |
| 2024/05/23 | 1,870 | 1,871 | 1,860 | 1,860 | -11 | -0.6% | 5,500 |
| 2024/05/22 | 1,879 | 1,881 | 1,863 | 1,871 | ±0 | ±0% | 11,500 |
| 2024/05/21 | 1,871 | 1,888 | 1,871 | 1,871 | ±0 | ±0% | 8,700 |
| 2024/05/20 | 1,914 | 1,914 | 1,871 | 1,871 | -44 | -2.3% | 29,400 |
| 2024/05/17 | 1,924 | 1,940 | 1,913 | 1,915 | -17 | -0.9% | 15,500 |
| 2024/05/16 | 1,971 | 1,974 | 1,927 | 1,932 | -39 | -2% | 10,900 |
| 2024/05/15 | 1,940 | 1,978 | 1,930 | 1,971 | +31 | +1.6% | 11,500 |
| 2024/05/14 | 1,963 | 1,964 | 1,938 | 1,940 | -11 | -0.6% | 11,900 |
| 2024/05/13 | 1,977 | 2,007 | 1,951 | 1,951 | -13 | -0.7% | 22,700 |
| 2024/05/10 | 1,965 | 1,978 | 1,939 | 1,964 | +8 | +0.4% | 19,700 |
| 2024/05/09 | 1,875 | 1,957 | 1,870 | 1,956 | +65 | +3.4% | 27,200 |
| 2024/05/08 | 1,845 | 1,904 | 1,845 | 1,891 | +57 | +3.1% | 18,800 |
| 2024/05/07 | 1,819 | 1,836 | 1,819 | 1,834 | +19 | +1% | 8,500 |
| 2024/05/02 | 1,815 | 1,820 | 1,790 | 1,815 | -10 | -0.5% | 10,300 |
| 2024/05/01 | 1,820 | 1,838 | 1,813 | 1,825 | +9 | +0.5% | 17,600 |
| 2024/04/30 | 1,821 | 1,821 | 1,803 | 1,816 | +16 | +0.9% | 12,300 |
| 2024/04/26 | 1,780 | 1,816 | 1,760 | 1,800 | +15 | +0.8% | 27,300 |
| 2024/04/25 | 1,793 | 1,816 | 1,785 | 1,785 | -8 | -0.4% | 15,700 |
| 2024/04/24 | 1,834 | 1,834 | 1,793 | 1,793 | -20 | -1.1% | 7,400 |
| 2024/04/23 | 1,800 | 1,823 | 1,788 | 1,813 | +25 | +1.4% | 9,800 |
| 2024/04/22 | 1,778 | 1,792 | 1,767 | 1,788 | +27 | +1.5% | 15,400 |
| 2024/04/19 | 1,816 | 1,822 | 1,755 | 1,761 | -47 | -2.6% | 24,400 |
| 2024/04/18 | 1,801 | 1,824 | 1,790 | 1,808 | +4 | +0.2% | 20,100 |
| 2024/04/17 | 1,855 | 1,855 | 1,803 | 1,804 | -32 | -1.7% | 28,500 |
| 2024/04/16 | 1,825 | 1,875 | 1,818 | 1,836 | -15 | -0.8% | 32,600 |
| 2024/04/15 | 1,901 | 1,954 | 1,851 | 1,851 | -74 | -3.8% | 52,100 |
| 2024/04/12 | 1,998 | 2,048 | 1,910 | 1,925 | -94 | -4.7% | 101,400 |
| 2024/04/11 | 2,075 | 2,075 | 1,987 | 2,019 | -58 | -2.8% | 80,100 |
| 2024/04/10 | 2,104 | 2,121 | 2,077 | 2,077 | -27 | -1.3% | 26,900 |
| 2024/04/09 | 2,118 | 2,124 | 2,057 | 2,104 | +73 | +3.6% | 40,400 |
| 2024/04/08 | 2,057 | 2,070 | 2,031 | 2,031 | -31 | -1.5% | 20,400 |
| 2024/04/05 | 2,063 | 2,081 | 2,036 | 2,062 | -32 | -1.5% | 22,800 |
| 2024/04/04 | 2,091 | 2,100 | 2,060 | 2,094 | +25 | +1.2% | 16,800 |
| 2024/04/03 | 2,008 | 2,088 | 2,002 | 2,069 | +42 | +2.1% | 19,200 |
| 2024/04/02 | 2,095 | 2,095 | 2,024 | 2,027 | -74 | -3.5% | 16,600 |
| 2024/04/01 | 2,160 | 2,187 | 2,096 | 2,101 | -31 | -1.5% | 22,900 |
| 2024/03/29 | 2,050 | 2,133 | 2,041 | 2,132 | +88 | +4.3% | 25,200 |
| 2024/03/28 | 2,061 | 2,102 | 2,040 | 2,044 | -17 | -0.8% | 24,800 |
201～
250
件表示中 / 2202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 | 213,200円 | +19.8% | +10.0% | 0.48% | 22.50倍 | 4.54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 |
| フリービット | 129,200円 | +1.8% | -13.1% | 2.32% | 11.26倍 | 2.16倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| 太田昭 | 238,200円 | +13.4% | -83.0% | 3.27% | 9.78倍 | 0.88倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| Ａｒｅｎｔ | 452,000円 | +36.7% | +49.3% | 0.00% | 30.27倍 | 6.24倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| エヌアイデイ | 234,500円 | +6.3% | +1.4% | 1.19% | 11.76倍 | 1.26倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
市場注目の銘柄
チャート関連のコラム
