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 |
---|---|---|---|---|---|---|---|
2025/08/26 | 2,828 | 2,917 | 2,828 | 2,903 | +81 | +2.9% | 105,200 |
2025/08/25 | 2,792 | 2,846 | 2,792 | 2,822 | +42 | +1.5% | 48,100 |
2025/08/22 | 2,775 | 2,792 | 2,756 | 2,780 | +25 | +0.9% | 22,100 |
2025/08/21 | 2,764 | 2,786 | 2,751 | 2,755 | -12 | -0.4% | 26,400 |
2025/08/20 | 2,800 | 2,802 | 2,741 | 2,767 | -63 | -2.2% | 54,200 |
2025/08/19 | 2,810 | 2,848 | 2,807 | 2,830 | +22 | +0.8% | 76,800 |
2025/08/18 | 2,705 | 2,812 | 2,705 | 2,808 | +100 | +3.7% | 114,200 |
2025/08/15 | 2,704 | 2,733 | 2,699 | 2,708 | -11 | -0.4% | 67,700 |
2025/08/14 | 2,659 | 2,731 | 2,650 | 2,719 | +40 | +1.5% | 98,300 |
2025/08/13 | 2,640 | 2,686 | 2,631 | 2,679 | +24 | +0.9% | 65,100 |
2025/08/12 | 2,668 | 2,696 | 2,640 | 2,655 | -27 | -1% | 97,200 |
2025/08/08 | 2,719 | 2,730 | 2,682 | 2,682 | -134 | -4.8% | 296,300 |
2025/08/07 | 2,822 | 2,854 | 2,786 | 2,816 | -4 | -0.1% | 102,700 |
2025/08/06 | 2,737 | 2,885 | 2,737 | 2,820 | +110 | +4.1% | 133,100 |
2025/08/05 | 2,709 | 2,729 | 2,684 | 2,710 | -11 | -0.4% | 62,600 |
2025/08/04 | 2,711 | 2,738 | 2,694 | 2,721 | -103 | -3.6% | 85,800 |
2025/08/01 | 2,887 | 2,925 | 2,818 | 2,824 | -62 | -2.1% | 41,800 |
2025/07/31 | 2,857 | 2,911 | 2,852 | 2,886 | +10 | +0.3% | 33,800 |
2025/07/30 | 2,914 | 2,914 | 2,844 | 2,876 | -56 | -1.9% | 37,800 |
2025/07/29 | 2,770 | 2,932 | 2,770 | 2,932 | +156 | +5.6% | 109,700 |
2025/07/28 | 2,850 | 2,867 | 2,774 | 2,776 | -63 | -2.2% | 41,100 |
2025/07/25 | 2,810 | 2,848 | 2,803 | 2,839 | -4 | -0.1% | 48,100 |
2025/07/24 | 2,827 | 2,858 | 2,799 | 2,843 | -3 | -0.1% | 78,300 |
2025/07/23 | 2,870 | 2,885 | 2,815 | 2,846 | -68 | -2.3% | 73,000 |
2025/07/22 | 2,919 | 2,939 | 2,876 | 2,914 | -26 | -0.9% | 45,300 |
2025/07/18 | 2,942 | 2,947 | 2,894 | 2,940 | -4 | -0.1% | 65,700 |
2025/07/17 | 2,952 | 2,996 | 2,907 | 2,944 | -8 | -0.3% | 98,500 |
2025/07/16 | 2,948 | 3,035 | 2,890 | 2,952 | +82 | +2.9% | 477,600 |
2025/07/15 | 2,870 | 2,870 | 2,870 | 2,870 | +500 | +21.1% | 51,600 |
2025/07/14 | 2,413 | 2,414 | 2,368 | 2,370 | -20 | -0.8% | 71,500 |
2025/07/11 | 2,406 | 2,429 | 2,378 | 2,390 | ±0 | ±0% | 34,300 |
2025/07/10 | 2,397 | 2,401 | 2,369 | 2,390 | ±0 | ±0% | 22,700 |
2025/07/09 | 2,372 | 2,411 | 2,355 | 2,390 | +28 | +1.2% | 46,200 |
2025/07/08 | 2,348 | 2,377 | 2,338 | 2,362 | +14 | +0.6% | 25,200 |
2025/07/07 | 2,272 | 2,356 | 2,272 | 2,348 | +46 | +2% | 28,700 |
2025/07/04 | 2,259 | 2,318 | 2,259 | 2,302 | +62 | +2.8% | 25,700 |
2025/07/03 | 2,250 | 2,273 | 2,221 | 2,240 | -15 | -0.7% | 26,600 |
2025/07/02 | 2,303 | 2,303 | 2,230 | 2,255 | -49 | -2.1% | 36,200 |
2025/07/01 | 2,341 | 2,341 | 2,293 | 2,304 | -36 | -1.5% | 20,100 |
2025/06/30 | 2,353 | 2,376 | 2,338 | 2,340 | -4 | -0.2% | 39,000 |
2025/06/27 | 2,275 | 2,380 | 2,242 | 2,344 | +92 | +4.1% | 57,600 |
2025/06/26 | 2,276 | 2,276 | 2,242 | 2,252 | -24 | -1.1% | 22,800 |
2025/06/25 | 2,287 | 2,300 | 2,261 | 2,276 | -34 | -1.5% | 14,500 |
2025/06/24 | 2,248 | 2,318 | 2,244 | 2,310 | +78 | +3.5% | 27,100 |
2025/06/23 | 2,249 | 2,255 | 2,231 | 2,232 | -23 | -1% | 14,100 |
2025/06/20 | 2,288 | 2,288 | 2,251 | 2,255 | -35 | -1.5% | 19,000 |
2025/06/19 | 2,311 | 2,326 | 2,287 | 2,290 | -17 | -0.7% | 13,000 |
2025/06/18 | 2,261 | 2,320 | 2,261 | 2,307 | +46 | +2% | 18,800 |
2025/06/17 | 2,250 | 2,272 | 2,244 | 2,261 | +11 | +0.5% | 4,900 |
2025/06/16 | 2,235 | 2,250 | 2,221 | 2,250 | +15 | +0.7% | 11,400 |
1~
50
件表示中 / 2299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 | 290,300円 | +15.0% | +67.4% | 0.45% | 18.46倍 | 5.74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 |
IDHD | 235,800円 | +6.1% | +3.8% | 2.97% | 16.46倍 | 2.93倍 |
|
独立系SIer。システムマネジメント軸にITサービス提供。鳥取県に一部本部機能持つ拠点 |
ITFOR | 145,300円 | +13.9% | +14.5% | 4.13% | 12.80倍 | 2.02倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
NSW | 262,200円 | +1.9% | -16.7% | 3.24% | 11.04倍 | 1.10倍 |
|
独立系SI。システム開発に加え、組み込みソフトや半導体設計に強み。IoT・AIに注力 |
トヨクモ | 350,500円 | +46.2% | +20.5% | 0.57% | 34.91倍 | 10.91倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム