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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,670 | 1,701 | 1,659 | 1,701 | +52 | +3.2% | 17,300 |
| 2024/08/15 | 1,648 | 1,660 | 1,621 | 1,649 | -10 | -0.6% | 15,600 |
| 2024/08/14 | 1,653 | 1,675 | 1,648 | 1,659 | +6 | +0.4% | 10,500 |
| 2024/08/13 | 1,655 | 1,667 | 1,632 | 1,653 | +39 | +2.4% | 14,000 |
| 2024/08/09 | 1,626 | 1,643 | 1,591 | 1,614 | +28 | +1.8% | 30,000 |
| 2024/08/08 | 1,583 | 1,640 | 1,582 | 1,586 | -22 | -1.4% | 35,800 |
| 2024/08/07 | 1,568 | 1,652 | 1,563 | 1,608 | -2 | -0.1% | 24,100 |
| 2024/08/06 | 1,596 | 1,622 | 1,546 | 1,610 | +152 | +10.4% | 41,200 |
| 2024/08/05 | 1,548 | 1,568 | 1,417 | 1,458 | -158 | -9.8% | 114,800 |
| 2024/08/02 | 1,650 | 1,681 | 1,612 | 1,616 | -88 | -5.2% | 60,500 |
| 2024/08/01 | 1,799 | 1,799 | 1,695 | 1,704 | -95 | -5.3% | 71,000 |
| 2024/07/31 | 1,802 | 1,802 | 1,766 | 1,799 | +2 | +0.1% | 24,600 |
| 2024/07/30 | 1,839 | 1,839 | 1,796 | 1,797 | -42 | -2.3% | 28,300 |
| 2024/07/29 | 1,818 | 1,839 | 1,818 | 1,839 | +37 | +2.1% | 26,400 |
| 2024/07/26 | 1,843 | 1,843 | 1,790 | 1,802 | -8 | -0.4% | 22,500 |
| 2024/07/25 | 1,827 | 1,837 | 1,801 | 1,810 | -39 | -2.1% | 34,600 |
| 2024/07/24 | 1,901 | 1,922 | 1,849 | 1,849 | -52 | -2.7% | 36,600 |
| 2024/07/23 | 1,826 | 1,907 | 1,826 | 1,901 | +73 | +4% | 53,000 |
| 2024/07/22 | 1,905 | 1,909 | 1,828 | 1,828 | -96 | -5% | 87,900 |
| 2024/07/19 | 1,976 | 1,991 | 1,904 | 1,924 | -53 | -2.7% | 52,600 |
| 2024/07/18 | 2,012 | 2,056 | 1,977 | 1,977 | -93 | -4.5% | 45,900 |
| 2024/07/17 | 2,035 | 2,093 | 2,019 | 2,070 | +39 | +1.9% | 29,000 |
| 2024/07/16 | 2,070 | 2,070 | 1,988 | 2,031 | -50 | -2.4% | 124,000 |
| 2024/07/12 | 1,959 | 2,116 | 1,956 | 2,081 | +210 | +11.2% | 267,300 |
| 2024/07/11 | 1,820 | 1,871 | 1,802 | 1,871 | +55 | +3% | 50,200 |
| 2024/07/10 | 1,847 | 1,847 | 1,803 | 1,816 | -26 | -1.4% | 20,300 |
| 2024/07/09 | 1,836 | 1,847 | 1,820 | 1,842 | +6 | +0.3% | 14,400 |
| 2024/07/08 | 1,852 | 1,858 | 1,816 | 1,836 | +2 | +0.1% | 15,200 |
| 2024/07/05 | 1,851 | 1,869 | 1,834 | 1,834 | +1 | +0.1% | 17,400 |
| 2024/07/04 | 1,865 | 1,865 | 1,828 | 1,833 | -32 | -1.7% | 22,900 |
| 2024/07/03 | 1,870 | 1,888 | 1,841 | 1,865 | -3 | -0.2% | 15,200 |
| 2024/07/02 | 1,891 | 1,906 | 1,842 | 1,868 | -23 | -1.2% | 17,100 |
| 2024/07/01 | 1,948 | 1,948 | 1,875 | 1,891 | -17 | -0.9% | 20,000 |
| 2024/06/28 | 1,884 | 1,908 | 1,862 | 1,908 | +40 | +2.1% | 20,300 |
| 2024/06/27 | 1,840 | 1,875 | 1,840 | 1,868 | +35 | +1.9% | 23,300 |
| 2024/06/26 | 1,850 | 1,860 | 1,822 | 1,833 | -45 | -2.4% | 38,000 |
| 2024/06/25 | 1,918 | 1,918 | 1,869 | 1,878 | -40 | -2.1% | 11,700 |
| 2024/06/24 | 1,900 | 1,918 | 1,884 | 1,918 | +14 | +0.7% | 13,800 |
| 2024/06/21 | 1,896 | 1,939 | 1,896 | 1,904 | +8 | +0.4% | 19,600 |
| 2024/06/20 | 1,880 | 1,905 | 1,880 | 1,896 | +16 | +0.9% | 12,800 |
| 2024/06/19 | 1,878 | 1,880 | 1,841 | 1,880 | +22 | +1.2% | 17,700 |
| 2024/06/18 | 1,839 | 1,864 | 1,839 | 1,858 | +19 | +1% | 15,800 |
| 2024/06/17 | 1,825 | 1,839 | 1,810 | 1,839 | +14 | +0.8% | 12,800 |
| 2024/06/14 | 1,769 | 1,830 | 1,769 | 1,825 | +37 | +2.1% | 20,300 |
| 2024/06/13 | 1,810 | 1,815 | 1,788 | 1,788 | -6 | -0.3% | 7,300 |
| 2024/06/12 | 1,807 | 1,843 | 1,794 | 1,794 | -13 | -0.7% | 11,800 |
| 2024/06/11 | 1,812 | 1,820 | 1,796 | 1,807 | +12 | +0.7% | 13,200 |
| 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 |
251～
300
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
