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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 2,442 | 2,483 | 2,428 | 2,471 | +13 | +0.5% | 58,500 |
| 2023/01/11 | 2,399 | 2,470 | 2,377 | 2,458 | +89 | +3.8% | 36,800 |
| 2023/01/10 | 2,350 | 2,378 | 2,330 | 2,369 | +41 | +1.8% | 23,100 |
| 2023/01/06 | 2,335 | 2,344 | 2,301 | 2,328 | -2 | -0.1% | 17,700 |
| 2023/01/05 | 2,342 | 2,372 | 2,327 | 2,330 | +7 | +0.3% | 21,600 |
| 2023/01/04 | 2,382 | 2,382 | 2,323 | 2,323 | -39 | -1.7% | 21,900 |
| 2022/12/30 | 2,345 | 2,387 | 2,332 | 2,362 | +32 | +1.4% | 20,400 |
| 2022/12/29 | 2,314 | 2,382 | 2,293 | 2,330 | +16 | +0.7% | 15,500 |
| 2022/12/28 | 2,334 | 2,381 | 2,271 | 2,314 | -36 | -1.5% | 33,600 |
| 2022/12/27 | 2,300 | 2,353 | 2,283 | 2,350 | +74 | +3.3% | 24,100 |
| 2022/12/26 | 2,301 | 2,313 | 2,254 | 2,276 | -25 | -1.1% | 29,800 |
| 2022/12/23 | 2,368 | 2,368 | 2,301 | 2,301 | -79 | -3.3% | 26,400 |
| 2022/12/22 | 2,377 | 2,398 | 2,319 | 2,380 | +34 | +1.4% | 34,200 |
| 2022/12/21 | 2,365 | 2,395 | 2,326 | 2,346 | -50 | -2.1% | 24,400 |
| 2022/12/20 | 2,477 | 2,489 | 2,356 | 2,396 | -80 | -3.2% | 44,400 |
| 2022/12/19 | 2,551 | 2,551 | 2,465 | 2,476 | -101 | -3.9% | 32,900 |
| 2022/12/16 | 2,579 | 2,620 | 2,561 | 2,577 | -43 | -1.6% | 26,600 |
| 2022/12/15 | 2,518 | 2,621 | 2,518 | 2,620 | +79 | +3.1% | 43,800 |
| 2022/12/14 | 2,503 | 2,564 | 2,480 | 2,541 | +45 | +1.8% | 37,800 |
| 2022/12/13 | 2,486 | 2,502 | 2,472 | 2,496 | +10 | +0.4% | 18,100 |
| 2022/12/12 | 2,499 | 2,524 | 2,471 | 2,486 | -11 | -0.4% | 19,400 |
| 2022/12/09 | 2,499 | 2,517 | 2,485 | 2,497 | -1 | ±0% | 24,600 |
| 2022/12/08 | 2,497 | 2,506 | 2,454 | 2,498 | +17 | +0.7% | 21,200 |
| 2022/12/07 | 2,410 | 2,492 | 2,410 | 2,481 | +60 | +2.5% | 29,800 |
| 2022/12/06 | 2,437 | 2,465 | 2,397 | 2,421 | -33 | -1.3% | 23,600 |
| 2022/12/05 | 2,471 | 2,489 | 2,423 | 2,454 | -36 | -1.4% | 30,800 |
| 2022/12/02 | 2,498 | 2,498 | 2,461 | 2,490 | -11 | -0.4% | 23,600 |
| 2022/12/01 | 2,514 | 2,530 | 2,484 | 2,501 | +23 | +0.9% | 31,700 |
| 2022/11/30 | 2,490 | 2,505 | 2,455 | 2,478 | -8 | -0.3% | 18,700 |
| 2022/11/29 | 2,428 | 2,487 | 2,408 | 2,486 | +37 | +1.5% | 24,500 |
| 2022/11/28 | 2,446 | 2,470 | 2,427 | 2,449 | -10 | -0.4% | 36,700 |
| 2022/11/25 | 2,478 | 2,486 | 2,450 | 2,459 | -19 | -0.8% | 25,100 |
| 2022/11/24 | 2,441 | 2,485 | 2,441 | 2,478 | +37 | +1.5% | 37,900 |
| 2022/11/22 | 2,440 | 2,444 | 2,420 | 2,441 | +11 | +0.5% | 32,000 |
| 2022/11/21 | 2,410 | 2,448 | 2,394 | 2,430 | +10 | +0.4% | 17,600 |
| 2022/11/18 | 2,442 | 2,460 | 2,416 | 2,420 | -16 | -0.7% | 16,900 |
| 2022/11/17 | 2,372 | 2,446 | 2,372 | 2,436 | +46 | +1.9% | 44,900 |
| 2022/11/16 | 2,394 | 2,401 | 2,341 | 2,390 | -4 | -0.2% | 28,000 |
| 2022/11/15 | 2,428 | 2,428 | 2,365 | 2,394 | -13 | -0.5% | 27,500 |
| 2022/11/14 | 2,387 | 2,428 | 2,352 | 2,407 | ±0 | ±0% | 39,600 |
| 2022/11/11 | 2,451 | 2,463 | 2,380 | 2,407 | +6 | +0.2% | 44,800 |
| 2022/11/10 | 2,344 | 2,404 | 2,325 | 2,401 | +57 | +2.4% | 28,200 |
| 2022/11/09 | 2,326 | 2,366 | 2,326 | 2,344 | -1 | ±0% | 18,500 |
| 2022/11/08 | 2,325 | 2,380 | 2,319 | 2,345 | +34 | +1.5% | 19,800 |
| 2022/11/07 | 2,284 | 2,316 | 2,266 | 2,311 | +19 | +0.8% | 23,300 |
| 2022/11/04 | 2,312 | 2,336 | 2,285 | 2,292 | -55 | -2.3% | 18,100 |
| 2022/11/02 | 2,337 | 2,358 | 2,300 | 2,347 | -13 | -0.6% | 27,200 |
| 2022/11/01 | 2,392 | 2,417 | 2,350 | 2,360 | -32 | -1.3% | 17,700 |
| 2022/10/31 | 2,338 | 2,392 | 2,314 | 2,392 | +54 | +2.3% | 27,600 |
| 2022/10/28 | 2,287 | 2,357 | 2,264 | 2,338 | +55 | +2.4% | 74,800 |
351～
400
件表示中 / 2006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 | 182,500円 | +19.8% | +10.0% | 0.00% | 19.22倍 | 4.33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 |
| テラスカイ | 194,700円 | +25.5% | +52.7% | 0.00% | 44.49倍 | 2.26倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| サーバーワクス | 319,500円 | +21.4% | -52.3% | 0.00% | 98.61倍 | 2.35倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ＩＭＡＧＩＣＡＧ | 53,500円 | -1.7% | -14.1% | 2.80% | 11.82倍 | 0.63倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| ラック | 76,200円 | +6.6% | +2.2% | 3.54% | 15.33倍 | 1.49倍 |
|
サイバーセキュリティとＳＩが主力。サイバー攻撃監視に定評。ＫＤＤＩ、野村総研と資本提携 |
市場注目の銘柄
チャート関連のコラム
