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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 2,077 | 2,077 | 2,015 | 2,049 | -22 | -1.1% | 58,100 |
| 2024/01/16 | 2,041 | 2,074 | 2,039 | 2,071 | +27 | +1.3% | 35,800 |
| 2024/01/15 | 2,120 | 2,120 | 2,020 | 2,044 | -69 | -3.3% | 129,300 |
| 2024/01/12 | 2,017 | 2,115 | 2,002 | 2,113 | +250 | +13.4% | 446,600 |
| 2024/01/11 | 1,885 | 1,890 | 1,852 | 1,863 | +3 | +0.2% | 71,100 |
| 2024/01/10 | 1,888 | 1,888 | 1,843 | 1,860 | -28 | -1.5% | 27,900 |
| 2024/01/09 | 1,842 | 1,888 | 1,842 | 1,888 | +70 | +3.9% | 30,400 |
| 2024/01/05 | 1,880 | 1,880 | 1,818 | 1,818 | -47 | -2.5% | 21,700 |
| 2024/01/04 | 1,835 | 1,865 | 1,807 | 1,865 | +58 | +3.2% | 28,700 |
| 2023/12/29 | 1,805 | 1,811 | 1,781 | 1,807 | +2 | +0.1% | 16,500 |
| 2023/12/28 | 1,748 | 1,810 | 1,735 | 1,805 | +54 | +3.1% | 28,500 |
| 2023/12/27 | 1,674 | 1,762 | 1,674 | 1,751 | +77 | +4.6% | 27,900 |
| 2023/12/26 | 1,710 | 1,732 | 1,659 | 1,674 | -36 | -2.1% | 47,700 |
| 2023/12/25 | 1,754 | 1,784 | 1,710 | 1,710 | -44 | -2.5% | 21,400 |
| 2023/12/22 | 1,739 | 1,776 | 1,739 | 1,754 | +8 | +0.5% | 15,800 |
| 2023/12/21 | 1,730 | 1,766 | 1,730 | 1,746 | -20 | -1.1% | 23,900 |
| 2023/12/20 | 1,797 | 1,827 | 1,758 | 1,766 | -9 | -0.5% | 46,200 |
| 2023/12/19 | 1,711 | 1,775 | 1,711 | 1,775 | +55 | +3.2% | 31,500 |
| 2023/12/18 | 1,702 | 1,725 | 1,690 | 1,720 | +14 | +0.8% | 16,600 |
| 2023/12/15 | 1,690 | 1,710 | 1,648 | 1,706 | +16 | +0.9% | 28,800 |
| 2023/12/14 | 1,680 | 1,716 | 1,675 | 1,690 | +16 | +1% | 23,600 |
| 2023/12/13 | 1,646 | 1,685 | 1,646 | 1,674 | +28 | +1.7% | 21,900 |
| 2023/12/12 | 1,708 | 1,725 | 1,632 | 1,646 | -69 | -4% | 35,500 |
| 2023/12/11 | 1,683 | 1,726 | 1,683 | 1,715 | +34 | +2% | 19,800 |
| 2023/12/08 | 1,700 | 1,716 | 1,680 | 1,681 | -35 | -2% | 28,700 |
| 2023/12/07 | 1,773 | 1,773 | 1,714 | 1,716 | -57 | -3.2% | 33,200 |
| 2023/12/06 | 1,739 | 1,774 | 1,739 | 1,773 | +45 | +2.6% | 17,200 |
| 2023/12/05 | 1,745 | 1,761 | 1,713 | 1,728 | -34 | -1.9% | 13,300 |
| 2023/12/04 | 1,697 | 1,784 | 1,695 | 1,762 | +65 | +3.8% | 36,700 |
| 2023/12/01 | 1,723 | 1,730 | 1,697 | 1,697 | -19 | -1.1% | 15,900 |
| 2023/11/30 | 1,717 | 1,722 | 1,692 | 1,716 | +8 | +0.5% | 12,700 |
| 2023/11/29 | 1,679 | 1,711 | 1,665 | 1,708 | +29 | +1.7% | 18,600 |
| 2023/11/28 | 1,706 | 1,706 | 1,663 | 1,679 | -27 | -1.6% | 12,300 |
| 2023/11/27 | 1,715 | 1,730 | 1,693 | 1,706 | -9 | -0.5% | 9,400 |
| 2023/11/24 | 1,693 | 1,727 | 1,693 | 1,715 | +14 | +0.8% | 21,500 |
| 2023/11/22 | 1,702 | 1,711 | 1,683 | 1,701 | -22 | -1.3% | 22,100 |
| 2023/11/21 | 1,735 | 1,758 | 1,715 | 1,723 | ±0 | ±0% | 31,700 |
| 2023/11/20 | 1,686 | 1,730 | 1,673 | 1,723 | +37 | +2.2% | 40,100 |
| 2023/11/17 | 1,694 | 1,697 | 1,671 | 1,686 | -8 | -0.5% | 12,200 |
| 2023/11/16 | 1,674 | 1,694 | 1,653 | 1,694 | +28 | +1.7% | 17,000 |
| 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 |
201～
250
件表示中 / 2105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 | 159,200円 | +19.8% | +10.0% | 0.00% | 16.79倍 | 3.38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 |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
| ＡＢＥＪＡ | 232,800円 | +17.9% | -23.1% | 0.00% | 107.78倍 | 5.54倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ＩＭＡＧＩＣＡＧ | 47,900円 | -3.7% | -78.5% | 3.13% | - | 0.56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 |
| 手間イラズ | 328,000円 | +10.1% | +1.4% | 1.07% | 21.34倍 | 3.24倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
市場注目の銘柄
チャート関連のコラム
