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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,681 | 1,696 | 1,663 | 1,683 | +12 | +0.7% | 41,100 |
| 2023/08/08 | 1,672 | 1,685 | 1,640 | 1,671 | +8 | +0.5% | 60,200 |
| 2023/08/07 | 1,619 | 1,663 | 1,606 | 1,663 | +27 | +1.7% | 56,200 |
| 2023/08/04 | 1,599 | 1,637 | 1,580 | 1,636 | +17 | +1.1% | 49,700 |
| 2023/08/03 | 1,620 | 1,635 | 1,616 | 1,619 | -18 | -1.1% | 32,100 |
| 2023/08/02 | 1,611 | 1,645 | 1,603 | 1,637 | +8 | +0.5% | 48,000 |
| 2023/08/01 | 1,601 | 1,629 | 1,600 | 1,629 | +24 | +1.5% | 41,100 |
| 2023/07/31 | 1,574 | 1,609 | 1,570 | 1,605 | +59 | +3.8% | 72,500 |
| 2023/07/28 | 1,546 | 1,552 | 1,521 | 1,546 | -18 | -1.2% | 49,800 |
| 2023/07/27 | 1,546 | 1,565 | 1,528 | 1,564 | +5 | +0.3% | 49,500 |
| 2023/07/26 | 1,565 | 1,567 | 1,543 | 1,559 | -6 | -0.4% | 48,100 |
| 2023/07/25 | 1,584 | 1,592 | 1,559 | 1,565 | -19 | -1.2% | 50,800 |
| 2023/07/24 | 1,610 | 1,611 | 1,566 | 1,584 | -18 | -1.1% | 74,700 |
| 2023/07/21 | 1,650 | 1,650 | 1,601 | 1,602 | -57 | -3.4% | 62,600 |
| 2023/07/20 | 1,630 | 1,683 | 1,616 | 1,659 | +23 | +1.4% | 99,400 |
| 2023/07/19 | 1,661 | 1,667 | 1,615 | 1,636 | -28 | -1.7% | 116,000 |
| 2023/07/18 | 1,565 | 1,672 | 1,515 | 1,664 | +98 | +6.3% | 322,900 |
| 2023/07/14 | 1,548 | 1,580 | 1,511 | 1,566 | +118 | +8.1% | 459,500 |
| 2023/07/13 | 1,420 | 1,454 | 1,411 | 1,448 | +21 | +1.5% | 69,600 |
| 2023/07/12 | 1,436 | 1,452 | 1,417 | 1,427 | -3 | -0.2% | 74,700 |
| 2023/07/11 | 1,439 | 1,453 | 1,422 | 1,430 | -9 | -0.6% | 77,300 |
| 2023/07/10 | 1,413 | 1,453 | 1,412 | 1,439 | +29 | +2.1% | 72,700 |
| 2023/07/07 | 1,398 | 1,427 | 1,395 | 1,410 | -2 | -0.1% | 27,100 |
| 2023/07/06 | 1,412 | 1,418 | 1,395 | 1,412 | -22 | -1.5% | 34,000 |
| 2023/07/05 | 1,429 | 1,445 | 1,421 | 1,434 | +5 | +0.3% | 25,700 |
| 2023/07/04 | 1,409 | 1,436 | 1,405 | 1,429 | +3 | +0.2% | 27,900 |
| 2023/07/03 | 1,449 | 1,470 | 1,426 | 1,426 | -2 | -0.1% | 47,200 |
| 2023/06/30 | 1,390 | 1,437 | 1,381 | 1,428 | +29 | +2.1% | 58,100 |
| 2023/06/29 | 1,388 | 1,405 | 1,385 | 1,399 | +15 | +1.1% | 44,400 |
| 2023/06/28 | 1,385 | 1,399 | 1,375 | 1,384 | +8 | +0.6% | 29,500 |
| 2023/06/27 | 1,400 | 1,412 | 1,360 | 1,376 | -33 | -2.3% | 73,400 |
| 2023/06/26 | 1,411 | 1,434 | 1,406 | 1,409 | -16 | -1.1% | 34,800 |
| 2023/06/23 | 1,464 | 1,466 | 1,409 | 1,425 | -23 | -1.6% | 68,100 |
| 2023/06/22 | 1,436 | 1,470 | 1,436 | 1,448 | ±0 | ±0% | 41,100 |
| 2023/06/21 | 1,456 | 1,459 | 1,442 | 1,448 | -8 | -0.5% | 29,900 |
| 2023/06/20 | 1,470 | 1,473 | 1,437 | 1,456 | -19 | -1.3% | 37,400 |
| 2023/06/19 | 1,463 | 1,480 | 1,450 | 1,475 | +18 | +1.2% | 50,100 |
| 2023/06/16 | 1,415 | 1,466 | 1,415 | 1,457 | +50 | +3.6% | 70,900 |
| 2023/06/15 | 1,412 | 1,424 | 1,405 | 1,407 | -9 | -0.6% | 30,700 |
| 2023/06/14 | 1,425 | 1,438 | 1,410 | 1,416 | -9 | -0.6% | 40,700 |
| 2023/06/13 | 1,440 | 1,451 | 1,421 | 1,425 | -10 | -0.7% | 35,100 |
| 2023/06/12 | 1,403 | 1,440 | 1,402 | 1,435 | +32 | +2.3% | 40,700 |
| 2023/06/09 | 1,409 | 1,417 | 1,393 | 1,403 | ±0 | ±0% | 38,200 |
| 2023/06/08 | 1,395 | 1,415 | 1,389 | 1,403 | -7 | -0.5% | 57,400 |
| 2023/06/07 | 1,419 | 1,438 | 1,406 | 1,410 | -20 | -1.4% | 54,600 |
| 2023/06/06 | 1,423 | 1,435 | 1,404 | 1,430 | -2 | -0.1% | 52,100 |
| 2023/06/05 | 1,426 | 1,437 | 1,405 | 1,432 | +37 | +2.7% | 59,500 |
| 2023/06/02 | 1,376 | 1,404 | 1,356 | 1,395 | +19 | +1.4% | 53,900 |
| 2023/06/01 | 1,375 | 1,398 | 1,370 | 1,376 | +3 | +0.2% | 55,800 |
| 2023/05/31 | 1,376 | 1,382 | 1,355 | 1,373 | -4 | -0.3% | 62,800 |
501～
550
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 | 295,100円 | +15.0% | +67.4% | 0.45% | 18.77倍 | 5.83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 | 234,300円 | +6.1% | +3.8% | 2.99% | 16.36倍 | 2.91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 | 145,800円 | +13.9% | +14.5% | 4.12% | 12.84倍 | 2.03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 | 260,400円 | +1.9% | -16.7% | 3.26% | 10.96倍 | 1.09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 | 344,000円 | +46.2% | +20.5% | 0.58% | 34.26倍 | 10.71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
