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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/03/27 | 2,030 | 2,083 | 2,017 | 2,061 | +33 | +1.6% | 29,600 |
| 2024/03/26 | 2,033 | 2,060 | 2,008 | 2,028 | -26 | -1.3% | 18,400 |
| 2024/03/25 | 1,979 | 2,063 | 1,979 | 2,054 | +75 | +3.8% | 35,200 |
| 2024/03/22 | 1,974 | 1,980 | 1,953 | 1,979 | +1 | +0.1% | 11,100 |
| 2024/03/21 | 1,998 | 2,016 | 1,976 | 1,978 | -10 | -0.5% | 17,500 |
| 2024/03/19 | 1,965 | 1,988 | 1,947 | 1,988 | +31 | +1.6% | 9,800 |
| 2024/03/18 | 1,981 | 1,999 | 1,937 | 1,957 | -7 | -0.4% | 15,300 |
| 2024/03/15 | 1,987 | 1,999 | 1,964 | 1,964 | -29 | -1.5% | 15,100 |
| 2024/03/14 | 1,956 | 1,996 | 1,950 | 1,993 | +29 | +1.5% | 12,100 |
| 2024/03/13 | 2,000 | 2,005 | 1,955 | 1,964 | -15 | -0.8% | 21,300 |
| 2024/03/12 | 1,947 | 1,979 | 1,914 | 1,979 | +17 | +0.9% | 10,700 |
| 2024/03/11 | 1,943 | 1,978 | 1,934 | 1,962 | -12 | -0.6% | 25,300 |
| 2024/03/08 | 1,857 | 2,018 | 1,854 | 1,974 | +91 | +4.8% | 51,300 |
| 2024/03/07 | 1,939 | 1,960 | 1,883 | 1,883 | -40 | -2.1% | 25,700 |
| 2024/03/06 | 1,906 | 1,930 | 1,874 | 1,923 | -7 | -0.4% | 29,100 |
| 2024/03/05 | 1,922 | 1,932 | 1,882 | 1,930 | +11 | +0.6% | 28,600 |
| 2024/03/04 | 1,946 | 1,953 | 1,913 | 1,919 | -3 | -0.2% | 23,100 |
| 2024/03/01 | 1,967 | 1,967 | 1,922 | 1,922 | -45 | -2.3% | 32,500 |
| 2024/02/29 | 1,936 | 1,988 | 1,907 | 1,967 | +51 | +2.7% | 35,200 |
251～
300
件表示中 / 2233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 | 229,900円 | +15.0% | +67.4% | 0.57% | 14.60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 |
| オプティム | 56,700円 | - | - | - | - | 3.71倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| ＡＣＣＥＳＳ | 77,800円 | +11.6% | - | 0.00% | 139.43倍 | 1.26倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| エヌアイデイ | 235,300円 | +0.1% | -1.9% | 1.23% | 11.33倍 | 1.19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 |
| ｇｕｍｉ | 61,100円 | -17.1% | - | 0.00% | 27.49倍 | 1.95倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
市場注目の銘柄
チャート関連のコラム
