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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 1974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 | 180,000円 | +19.8% | +10.0% | 0.00% | 18.96倍 | 4.27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 |
| ＡＩｉｎｓｉｄｅ | 612,000円 | +10.7% | +64.2% | 0.00% | 42.41倍 | 5.08倍 |
|
ＡＩ認識技術活用したクラウド型ＯＣＲサービスが柱。手書き文字のデジタル文字変換に強み |
| ソースネクスト | 17,900円 | +12.0% | - | 0.00% | - | 3.00倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| Ｄ Ｓ | 174,800円 | +11.4% | +10.4% | 3.15% | 13.65倍 | 5.21倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| 菱友システム | 370,000円 | +10.2% | +29.1% | 3.11% | 10.02倍 | 1.59倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
市場注目の銘柄
チャート関連のコラム
