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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,811 | 1,836 | 1,802 | 1,811 | -32 | -1.7% | 79,300 |
2023/02/24 | 1,871 | 1,874 | 1,835 | 1,843 | +12 | +0.7% | 80,700 |
2023/02/22 | 1,805 | 1,843 | 1,799 | 1,831 | ±0 | ±0% | 51,200 |
2023/02/21 | 1,835 | 1,860 | 1,827 | 1,831 | -4 | -0.2% | 32,600 |
2023/02/20 | 1,845 | 1,853 | 1,829 | 1,835 | -10 | -0.5% | 28,600 |
2023/02/17 | 1,823 | 1,848 | 1,823 | 1,845 | +1 | +0.1% | 44,400 |
2023/02/16 | 1,833 | 1,848 | 1,825 | 1,844 | +16 | +0.9% | 41,200 |
2023/02/15 | 1,826 | 1,829 | 1,807 | 1,828 | +13 | +0.7% | 64,500 |
2023/02/14 | 1,804 | 1,817 | 1,790 | 1,815 | +10 | +0.6% | 40,700 |
2023/02/13 | 1,798 | 1,806 | 1,781 | 1,805 | -3 | -0.2% | 55,800 |
2023/02/10 | 1,840 | 1,845 | 1,806 | 1,808 | -45 | -2.4% | 67,800 |
2023/02/09 | 1,823 | 1,866 | 1,812 | 1,853 | +21 | +1.1% | 43,700 |
2023/02/08 | 1,847 | 1,855 | 1,820 | 1,832 | -38 | -2% | 62,700 |
2023/02/07 | 1,853 | 1,877 | 1,833 | 1,870 | +9 | +0.5% | 43,400 |
2023/02/06 | 1,890 | 1,890 | 1,860 | 1,861 | -36 | -1.9% | 50,900 |
2023/02/03 | 1,871 | 1,929 | 1,867 | 1,897 | +40 | +2.2% | 90,700 |
2023/02/02 | 1,843 | 1,890 | 1,835 | 1,857 | +38 | +2.1% | 81,800 |
2023/02/01 | 1,836 | 1,850 | 1,819 | 1,819 | -4 | -0.2% | 48,700 |
2023/01/31 | 1,820 | 1,839 | 1,808 | 1,823 | +2 | +0.1% | 67,100 |
2023/01/30 | 1,834 | 1,866 | 1,817 | 1,821 | +1 | +0.1% | 69,500 |
2023/01/27 | 1,820 | 1,835 | 1,803 | 1,820 | ±0 | ±0% | 121,700 |
2023/01/26 | 1,820 | 1,840 | 1,811 | 1,820 | -3 | -0.2% | 93,200 |
2023/01/25 | 1,840 | 1,840 | 1,805 | 1,823 | +1 | +0.1% | 90,700 |
2023/01/24 | 1,858 | 1,863 | 1,814 | 1,822 | -23 | -1.2% | 107,000 |
2023/01/23 | 1,819 | 1,900 | 1,812 | 1,845 | +54 | +3% | 179,900 |
2023/01/20 | 1,845 | 1,845 | 1,763 | 1,791 | -48 | -2.6% | 246,600 |
2023/01/19 | 1,830 | 1,860 | 1,791 | 1,839 | -24 | -1.3% | 183,700 |
2023/01/18 | 1,759 | 1,896 | 1,750 | 1,863 | +126 | +7.3% | 429,800 |
2023/01/17 | 1,776 | 1,785 | 1,737 | 1,737 | -41 | -2.3% | 284,700 |
2023/01/16 | 1,959 | 1,959 | 1,777 | 1,778 | -193 | -9.8% | 631,900 |
2023/01/13 | 2,036 | 2,065 | 1,971 | 1,971 | -500 | -20.2% | 366,500 |
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 |
301~
350
件表示中 / 1987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 | 187,100円 | +19.8% | +10.0% | 0.00% | 19.71倍 | 4.44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 |
サクラKCS | 231,000円 | +1.5% | +3.6% | 1.04% | 30.08倍 | 1.35倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
セレス | 210,000円 | +12.2% | +64.3% | 0.95% | 20.02倍 | 2.62倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
ペイロール | 137,700円 | - | - | - | - | 1.77倍 |
|
給与計算クラウドサービスの最大手。1000人以上の企業が主体。湯浅社長がMBO実施 |
IMAGICAG | 55,200円 | -1.7% | -14.1% | 2.72% | 12.20倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム