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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,658 | 1,685 | 1,646 | 1,666 | +24 | +1.5% | 18,900 |
| 2023/11/14 | 1,670 | 1,677 | 1,641 | 1,642 | -35 | -2.1% | 13,800 |
| 2023/11/13 | 1,679 | 1,693 | 1,662 | 1,677 | -5 | -0.3% | 9,900 |
| 2023/11/10 | 1,656 | 1,682 | 1,637 | 1,682 | ±0 | ±0% | 32,200 |
| 2023/11/09 | 1,655 | 1,701 | 1,655 | 1,682 | +26 | +1.6% | 22,100 |
| 2023/11/08 | 1,678 | 1,702 | 1,656 | 1,656 | -12 | -0.7% | 21,000 |
| 2023/11/07 | 1,670 | 1,678 | 1,651 | 1,668 | -20 | -1.2% | 11,600 |
| 2023/11/06 | 1,651 | 1,688 | 1,651 | 1,688 | +45 | +2.7% | 24,800 |
| 2023/11/02 | 1,603 | 1,650 | 1,603 | 1,643 | +29 | +1.8% | 21,300 |
| 2023/11/01 | 1,648 | 1,648 | 1,581 | 1,614 | -6 | -0.4% | 26,700 |
| 2023/10/31 | 1,569 | 1,620 | 1,552 | 1,620 | +51 | +3.3% | 28,200 |
| 2023/10/30 | 1,552 | 1,588 | 1,547 | 1,569 | ±0 | ±0% | 103,800 |
| 2023/10/27 | 1,556 | 1,599 | 1,556 | 1,569 | +17 | +1.1% | 37,000 |
| 2023/10/26 | 1,667 | 1,667 | 1,551 | 1,552 | -128 | -7.6% | 66,500 |
| 2023/10/25 | 1,679 | 1,714 | 1,672 | 1,680 | -6 | -0.4% | 32,600 |
| 2023/10/24 | 1,603 | 1,692 | 1,586 | 1,686 | +91 | +5.7% | 46,600 |
| 2023/10/23 | 1,616 | 1,616 | 1,581 | 1,595 | -24 | -1.5% | 48,200 |
| 2023/10/20 | 1,660 | 1,676 | 1,619 | 1,619 | -66 | -3.9% | 33,700 |
| 2023/10/19 | 1,736 | 1,736 | 1,684 | 1,685 | -71 | -4% | 34,300 |
| 2023/10/18 | 1,670 | 1,756 | 1,670 | 1,756 | +68 | +4% | 46,600 |
| 2023/10/17 | 1,595 | 1,688 | 1,595 | 1,688 | +96 | +6% | 56,800 |
| 2023/10/16 | 1,670 | 1,750 | 1,585 | 1,592 | -102 | -6% | 113,500 |
| 2023/10/13 | 1,720 | 1,804 | 1,694 | 1,694 | +94 | +5.9% | 306,000 |
| 2023/10/12 | 1,630 | 1,630 | 1,557 | 1,600 | -22 | -1.4% | 75,700 |
| 2023/10/11 | 1,624 | 1,646 | 1,581 | 1,622 | -12 | -0.7% | 73,100 |
| 2023/10/10 | 1,662 | 1,680 | 1,622 | 1,634 | -25 | -1.5% | 28,600 |
| 2023/10/06 | 1,613 | 1,660 | 1,605 | 1,659 | +30 | +1.8% | 19,300 |
| 2023/10/05 | 1,581 | 1,637 | 1,580 | 1,629 | +42 | +2.6% | 30,200 |
| 2023/10/04 | 1,606 | 1,624 | 1,578 | 1,587 | -59 | -3.6% | 48,300 |
| 2023/10/03 | 1,717 | 1,717 | 1,646 | 1,646 | -81 | -4.7% | 31,900 |
| 2023/10/02 | 1,750 | 1,770 | 1,719 | 1,727 | -10 | -0.6% | 35,500 |
| 2023/09/29 | 1,736 | 1,769 | 1,724 | 1,737 | +2 | +0.1% | 24,600 |
| 2023/09/28 | 1,747 | 1,755 | 1,723 | 1,735 | -13 | -0.7% | 20,600 |
| 2023/09/27 | 1,727 | 1,748 | 1,706 | 1,748 | +7 | +0.4% | 24,900 |
| 2023/09/26 | 1,755 | 1,772 | 1,732 | 1,741 | -13 | -0.7% | 22,900 |
| 2023/09/25 | 1,750 | 1,757 | 1,730 | 1,754 | +27 | +1.6% | 22,800 |
| 2023/09/22 | 1,695 | 1,746 | 1,687 | 1,727 | +17 | +1% | 24,700 |
| 2023/09/21 | 1,785 | 1,785 | 1,701 | 1,710 | -75 | -4.2% | 35,800 |
| 2023/09/20 | 1,769 | 1,821 | 1,769 | 1,785 | -5 | -0.3% | 36,500 |
| 2023/09/19 | 1,780 | 1,792 | 1,762 | 1,790 | -3 | -0.2% | 33,700 |
| 2023/09/15 | 1,770 | 1,797 | 1,764 | 1,793 | +27 | +1.5% | 34,300 |
| 2023/09/14 | 1,828 | 1,830 | 1,761 | 1,766 | -62 | -3.4% | 75,500 |
| 2023/09/13 | 1,811 | 1,840 | 1,804 | 1,828 | +21 | +1.2% | 26,800 |
| 2023/09/12 | 1,793 | 1,834 | 1,790 | 1,807 | +40 | +2.3% | 31,200 |
| 2023/09/11 | 1,757 | 1,792 | 1,753 | 1,767 | +14 | +0.8% | 37,100 |
| 2023/09/08 | 1,777 | 1,777 | 1,751 | 1,753 | -9 | -0.5% | 21,800 |
| 2023/09/07 | 1,745 | 1,765 | 1,730 | 1,762 | -1 | -0.1% | 32,300 |
| 2023/09/06 | 1,750 | 1,802 | 1,750 | 1,763 | +19 | +1.1% | 48,600 |
| 2023/09/05 | 1,713 | 1,745 | 1,705 | 1,744 | +31 | +1.8% | 44,600 |
| 2023/09/04 | 1,740 | 1,740 | 1,688 | 1,713 | -23 | -1.3% | 34,300 |
401～
450
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
