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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 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 |
| 2024/02/28 | 1,955 | 1,982 | 1,916 | 1,916 | -25 | -1.3% | 53,300 |
| 2024/02/27 | 1,951 | 1,981 | 1,885 | 1,941 | +5 | +0.3% | 111,700 |
| 2024/02/26 | 1,980 | 1,985 | 1,924 | 1,936 | -48 | -2.4% | 55,100 |
| 2024/02/22 | 2,046 | 2,059 | 1,974 | 1,984 | -42 | -2.1% | 59,700 |
| 2024/02/21 | 2,077 | 2,077 | 2,026 | 2,026 | -36 | -1.7% | 22,200 |
| 2024/02/20 | 2,065 | 2,092 | 2,026 | 2,062 | -2 | -0.1% | 42,000 |
| 2024/02/19 | 2,024 | 2,069 | 2,005 | 2,064 | +32 | +1.6% | 29,200 |
| 2024/02/16 | 2,030 | 2,056 | 1,991 | 2,032 | +22 | +1.1% | 42,300 |
| 2024/02/15 | 2,130 | 2,136 | 2,010 | 2,010 | -120 | -5.6% | 55,600 |
| 2024/02/14 | 2,172 | 2,172 | 2,125 | 2,130 | -82 | -3.7% | 31,100 |
| 2024/02/13 | 2,228 | 2,233 | 2,160 | 2,212 | +12 | +0.5% | 25,900 |
| 2024/02/09 | 2,162 | 2,230 | 2,162 | 2,200 | +20 | +0.9% | 33,700 |
| 2024/02/08 | 2,128 | 2,196 | 2,128 | 2,180 | +34 | +1.6% | 27,900 |
| 2024/02/07 | 2,140 | 2,170 | 2,135 | 2,146 | +8 | +0.4% | 18,800 |
| 2024/02/06 | 2,137 | 2,158 | 2,105 | 2,138 | +7 | +0.3% | 15,300 |
| 2024/02/05 | 2,162 | 2,180 | 2,131 | 2,131 | -29 | -1.3% | 17,000 |
| 2024/02/02 | 2,163 | 2,178 | 2,138 | 2,160 | +40 | +1.9% | 20,800 |
| 2024/02/01 | 2,179 | 2,179 | 2,095 | 2,120 | -52 | -2.4% | 25,900 |
301～
350
件表示中 / 2265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 | 234,800円 | +15.0% | +67.4% | 0.56% | 14.93倍 | 4.64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 |
| 太田昭 | 252,200円 | +9.8% | +18.4% | 3.53% | 10.78倍 | 0.95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 |
| フリービット | 136,200円 | +9.0% | +10.3% | 3.01% | 8.48倍 | 4.58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 |
| システムリサーチ | 188,900円 | +13.1% | +14.3% | 3.18% | 12.34倍 | 2.65倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| Ａｒｅｎｔ | 483,000円 | +36.4% | -9.5% | 0.00% | 58.68倍 | 7.01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。自社システム販売 |
市場注目の銘柄
チャート関連のコラム
