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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 1,380 | 1,394 | 1,357 | 1,377 | -10 | -0.7% | 65,100 |
| 2023/05/29 | 1,414 | 1,415 | 1,387 | 1,387 | -7 | -0.5% | 45,400 |
| 2023/05/26 | 1,415 | 1,416 | 1,390 | 1,394 | -21 | -1.5% | 73,500 |
| 2023/05/25 | 1,435 | 1,443 | 1,407 | 1,415 | -11 | -0.8% | 55,000 |
| 2023/05/24 | 1,448 | 1,450 | 1,422 | 1,426 | -26 | -1.8% | 52,800 |
| 2023/05/23 | 1,451 | 1,487 | 1,446 | 1,452 | +8 | +0.6% | 63,900 |
| 2023/05/22 | 1,462 | 1,462 | 1,433 | 1,444 | -12 | -0.8% | 44,000 |
| 2023/05/19 | 1,474 | 1,478 | 1,447 | 1,456 | -17 | -1.2% | 67,600 |
| 2023/05/18 | 1,494 | 1,503 | 1,464 | 1,473 | -10 | -0.7% | 69,800 |
| 2023/05/17 | 1,475 | 1,503 | 1,467 | 1,483 | +16 | +1.1% | 63,400 |
| 2023/05/16 | 1,499 | 1,512 | 1,461 | 1,467 | -32 | -2.1% | 58,400 |
| 2023/05/15 | 1,487 | 1,501 | 1,472 | 1,499 | +34 | +2.3% | 130,700 |
| 2023/05/12 | 1,432 | 1,472 | 1,432 | 1,465 | +53 | +3.8% | 109,800 |
| 2023/05/11 | 1,405 | 1,425 | 1,402 | 1,412 | +7 | +0.5% | 43,800 |
| 2023/05/10 | 1,451 | 1,451 | 1,405 | 1,405 | -46 | -3.2% | 70,100 |
| 2023/05/09 | 1,411 | 1,456 | 1,399 | 1,451 | +39 | +2.8% | 176,400 |
| 2023/05/08 | 1,349 | 1,412 | 1,346 | 1,412 | +64 | +4.7% | 122,400 |
| 2023/05/02 | 1,338 | 1,355 | 1,318 | 1,348 | ±0 | ±0% | 87,800 |
| 2023/05/01 | 1,359 | 1,369 | 1,329 | 1,348 | -11 | -0.8% | 127,400 |
| 2023/04/28 | 1,399 | 1,412 | 1,343 | 1,359 | -26 | -1.9% | 177,300 |
| 2023/04/27 | 1,388 | 1,411 | 1,370 | 1,385 | -11 | -0.8% | 100,000 |
| 2023/04/26 | 1,420 | 1,427 | 1,396 | 1,396 | -37 | -2.6% | 125,900 |
| 2023/04/25 | 1,450 | 1,480 | 1,433 | 1,433 | -13 | -0.9% | 159,700 |
| 2023/04/24 | 1,474 | 1,487 | 1,446 | 1,446 | -34 | -2.3% | 139,800 |
| 2023/04/21 | 1,522 | 1,522 | 1,475 | 1,480 | -63 | -4.1% | 137,100 |
| 2023/04/20 | 1,500 | 1,562 | 1,499 | 1,543 | +19 | +1.2% | 150,200 |
| 2023/04/19 | 1,536 | 1,545 | 1,495 | 1,524 | ±0 | ±0% | 178,400 |
| 2023/04/18 | 1,542 | 1,556 | 1,511 | 1,524 | -41 | -2.6% | 268,000 |
| 2023/04/17 | 1,635 | 1,638 | 1,562 | 1,565 | -70 | -4.3% | 225,300 |
| 2023/04/14 | 1,575 | 1,643 | 1,535 | 1,635 | -260 | -13.7% | 550,800 |
| 2023/04/13 | 1,898 | 1,916 | 1,861 | 1,895 | +6 | +0.3% | 97,900 |
| 2023/04/12 | 1,883 | 1,918 | 1,865 | 1,889 | +23 | +1.2% | 40,600 |
| 2023/04/11 | 1,860 | 1,877 | 1,853 | 1,866 | +9 | +0.5% | 16,100 |
| 2023/04/10 | 1,838 | 1,869 | 1,838 | 1,857 | +11 | +0.6% | 22,700 |
| 2023/04/07 | 1,884 | 1,893 | 1,826 | 1,846 | -29 | -1.5% | 33,800 |
| 2023/04/06 | 1,875 | 1,891 | 1,869 | 1,875 | -19 | -1% | 26,500 |
| 2023/04/05 | 1,905 | 1,905 | 1,873 | 1,894 | -12 | -0.6% | 28,800 |
| 2023/04/04 | 1,898 | 1,906 | 1,857 | 1,906 | +8 | +0.4% | 37,000 |
| 2023/04/03 | 1,902 | 1,920 | 1,890 | 1,898 | +22 | +1.2% | 33,800 |
| 2023/03/31 | 1,918 | 1,928 | 1,865 | 1,876 | -42 | -2.2% | 25,100 |
| 2023/03/30 | 1,931 | 1,932 | 1,892 | 1,918 | -3 | -0.2% | 26,800 |
| 2023/03/29 | 1,866 | 1,930 | 1,866 | 1,921 | +34 | +1.8% | 50,300 |
| 2023/03/28 | 1,880 | 1,904 | 1,871 | 1,887 | -3 | -0.2% | 39,900 |
| 2023/03/27 | 1,881 | 1,900 | 1,862 | 1,890 | +22 | +1.2% | 31,500 |
| 2023/03/24 | 1,855 | 1,871 | 1,831 | 1,868 | +13 | +0.7% | 25,800 |
| 2023/03/23 | 1,838 | 1,857 | 1,811 | 1,855 | +21 | +1.1% | 42,300 |
| 2023/03/22 | 1,828 | 1,858 | 1,826 | 1,834 | +36 | +2% | 47,100 |
| 2023/03/20 | 1,801 | 1,813 | 1,773 | 1,798 | -19 | -1% | 45,700 |
| 2023/03/17 | 1,747 | 1,822 | 1,747 | 1,817 | +61 | +3.5% | 45,300 |
| 2023/03/16 | 1,777 | 1,777 | 1,725 | 1,756 | -51 | -2.8% | 67,700 |
551～
600
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
