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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,567 | 1,569 | 1,555 | 1,561 | +6 | +0.4% | 18,000 |
| 2024/10/29 | 1,536 | 1,560 | 1,536 | 1,555 | +7 | +0.5% | 6,000 |
| 2024/10/28 | 1,510 | 1,549 | 1,499 | 1,548 | +32 | +2.1% | 14,000 |
| 2024/10/25 | 1,525 | 1,525 | 1,494 | 1,516 | -10 | -0.7% | 24,700 |
| 2024/10/24 | 1,512 | 1,526 | 1,503 | 1,526 | +5 | +0.3% | 17,500 |
| 2024/10/23 | 1,552 | 1,554 | 1,521 | 1,521 | -31 | -2% | 19,200 |
| 2024/10/22 | 1,573 | 1,579 | 1,551 | 1,552 | -27 | -1.7% | 16,000 |
| 2024/10/21 | 1,555 | 1,579 | 1,555 | 1,579 | +24 | +1.5% | 14,100 |
| 2024/10/18 | 1,567 | 1,567 | 1,542 | 1,555 | ±0 | ±0% | 13,300 |
| 2024/10/17 | 1,570 | 1,570 | 1,530 | 1,555 | -2 | -0.1% | 32,400 |
| 2024/10/16 | 1,570 | 1,589 | 1,555 | 1,557 | -19 | -1.2% | 33,300 |
| 2024/10/15 | 1,568 | 1,609 | 1,560 | 1,576 | -92 | -5.5% | 89,300 |
| 2024/10/11 | 1,665 | 1,696 | 1,658 | 1,668 | +10 | +0.6% | 42,000 |
| 2024/10/10 | 1,698 | 1,698 | 1,641 | 1,658 | -18 | -1.1% | 28,200 |
| 2024/10/09 | 1,660 | 1,692 | 1,660 | 1,676 | +34 | +2.1% | 11,500 |
| 2024/10/08 | 1,676 | 1,676 | 1,642 | 1,642 | -39 | -2.3% | 29,500 |
| 2024/10/07 | 1,708 | 1,708 | 1,681 | 1,681 | -7 | -0.4% | 21,500 |
| 2024/10/04 | 1,703 | 1,719 | 1,688 | 1,688 | +1 | +0.1% | 13,900 |
| 2024/10/03 | 1,708 | 1,708 | 1,683 | 1,687 | +16 | +1% | 12,000 |
| 2024/10/02 | 1,715 | 1,715 | 1,671 | 1,671 | -64 | -3.7% | 28,800 |
| 2024/10/01 | 1,751 | 1,751 | 1,721 | 1,735 | -1 | -0.1% | 15,400 |
| 2024/09/30 | 1,721 | 1,758 | 1,713 | 1,736 | -54 | -3% | 19,600 |
| 2024/09/27 | 1,801 | 1,808 | 1,776 | 1,790 | -14 | -0.8% | 15,000 |
| 2024/09/26 | 1,779 | 1,804 | 1,773 | 1,804 | +35 | +2% | 18,600 |
| 2024/09/25 | 1,785 | 1,785 | 1,763 | 1,769 | -12 | -0.7% | 6,700 |
| 2024/09/24 | 1,784 | 1,792 | 1,764 | 1,781 | +5 | +0.3% | 10,900 |
| 2024/09/20 | 1,770 | 1,785 | 1,760 | 1,776 | +18 | +1% | 10,900 |
| 2024/09/19 | 1,741 | 1,770 | 1,740 | 1,758 | +18 | +1% | 12,600 |
| 2024/09/18 | 1,764 | 1,764 | 1,718 | 1,740 | ±0 | ±0% | 5,500 |
| 2024/09/17 | 1,731 | 1,764 | 1,716 | 1,740 | +4 | +0.2% | 13,300 |
| 2024/09/13 | 1,772 | 1,772 | 1,715 | 1,736 | -51 | -2.9% | 22,300 |
| 2024/09/12 | 1,742 | 1,790 | 1,738 | 1,787 | +83 | +4.9% | 30,600 |
| 2024/09/11 | 1,720 | 1,739 | 1,691 | 1,704 | -16 | -0.9% | 21,100 |
| 2024/09/10 | 1,698 | 1,731 | 1,691 | 1,720 | +21 | +1.2% | 15,000 |
| 2024/09/09 | 1,660 | 1,699 | 1,641 | 1,699 | -12 | -0.7% | 22,000 |
| 2024/09/06 | 1,749 | 1,749 | 1,698 | 1,711 | -27 | -1.6% | 19,200 |
| 2024/09/05 | 1,707 | 1,775 | 1,697 | 1,738 | +31 | +1.8% | 27,800 |
| 2024/09/04 | 1,727 | 1,740 | 1,699 | 1,707 | -55 | -3.1% | 27,800 |
| 2024/09/03 | 1,747 | 1,785 | 1,741 | 1,762 | +27 | +1.6% | 20,700 |
| 2024/09/02 | 1,735 | 1,740 | 1,717 | 1,735 | +25 | +1.5% | 12,300 |
| 2024/08/30 | 1,720 | 1,732 | 1,710 | 1,710 | +3 | +0.2% | 13,900 |
| 2024/08/29 | 1,738 | 1,738 | 1,697 | 1,707 | -55 | -3.1% | 42,800 |
| 2024/08/28 | 1,782 | 1,782 | 1,734 | 1,762 | -20 | -1.1% | 119,700 |
| 2024/08/27 | 1,773 | 1,782 | 1,756 | 1,782 | +7 | +0.4% | 28,300 |
| 2024/08/26 | 1,747 | 1,780 | 1,730 | 1,775 | +45 | +2.6% | 29,000 |
| 2024/08/23 | 1,738 | 1,738 | 1,710 | 1,730 | -8 | -0.5% | 8,800 |
| 2024/08/22 | 1,715 | 1,745 | 1,715 | 1,738 | +30 | +1.8% | 11,800 |
| 2024/08/21 | 1,724 | 1,724 | 1,700 | 1,708 | -17 | -1% | 6,800 |
| 2024/08/20 | 1,727 | 1,740 | 1,710 | 1,725 | +32 | +1.9% | 11,600 |
| 2024/08/19 | 1,713 | 1,724 | 1,687 | 1,693 | -8 | -0.5% | 12,400 |
201～
250
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
