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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 2,272 | 2,272 | 2,226 | 2,250 | -30 | -1.3% | 75,400 |
| 2022/08/03 | 2,248 | 2,341 | 2,245 | 2,280 | +41 | +1.8% | 101,900 |
| 2022/08/02 | 2,241 | 2,248 | 2,217 | 2,239 | -7 | -0.3% | 37,000 |
| 2022/08/01 | 2,246 | 2,257 | 2,200 | 2,246 | +23 | +1% | 55,300 |
| 2022/07/29 | 2,240 | 2,270 | 2,190 | 2,223 | -5 | -0.2% | 60,000 |
| 2022/07/28 | 2,174 | 2,237 | 2,155 | 2,228 | +39 | +1.8% | 142,500 |
| 2022/07/27 | 2,282 | 2,284 | 2,180 | 2,189 | -105 | -4.6% | 70,600 |
| 2022/07/26 | 2,246 | 2,298 | 2,237 | 2,294 | +42 | +1.9% | 43,300 |
| 2022/07/25 | 2,246 | 2,254 | 2,235 | 2,252 | -13 | -0.6% | 33,100 |
| 2022/07/22 | 2,302 | 2,320 | 2,245 | 2,265 | -36 | -1.6% | 80,700 |
| 2022/07/21 | 2,254 | 2,323 | 2,246 | 2,301 | +62 | +2.8% | 130,100 |
| 2022/07/20 | 2,208 | 2,258 | 2,187 | 2,239 | +36 | +1.6% | 142,000 |
| 2022/07/19 | 2,331 | 2,364 | 2,182 | 2,203 | -128 | -5.5% | 247,400 |
| 2022/07/15 | 2,200 | 2,357 | 2,198 | 2,331 | +203 | +9.5% | 510,400 |
| 2022/07/14 | 2,110 | 2,139 | 2,073 | 2,128 | +14 | +0.7% | 153,200 |
| 2022/07/13 | 2,085 | 2,120 | 2,071 | 2,114 | +24 | +1.1% | 64,800 |
| 2022/07/12 | 2,100 | 2,116 | 2,085 | 2,090 | -31 | -1.5% | 61,700 |
| 2022/07/11 | 2,123 | 2,149 | 2,109 | 2,121 | -1 | ±0% | 46,400 |
| 2022/07/08 | 2,127 | 2,144 | 2,098 | 2,122 | +20 | +1% | 52,500 |
| 2022/07/07 | 2,105 | 2,135 | 2,083 | 2,102 | -9 | -0.4% | 39,800 |
| 2022/07/06 | 2,061 | 2,138 | 2,061 | 2,111 | +22 | +1.1% | 37,800 |
| 2022/07/05 | 2,055 | 2,107 | 2,055 | 2,089 | +27 | +1.3% | 34,500 |
| 2022/07/04 | 2,028 | 2,082 | 2,027 | 2,062 | +32 | +1.6% | 35,000 |
| 2022/07/01 | 2,062 | 2,067 | 1,992 | 2,030 | -35 | -1.7% | 44,100 |
| 2022/06/30 | 2,099 | 2,099 | 2,039 | 2,065 | -34 | -1.6% | 38,900 |
| 2022/06/29 | 2,037 | 2,099 | 2,015 | 2,099 | +16 | +0.8% | 33,500 |
| 2022/06/28 | 2,014 | 2,089 | 2,014 | 2,083 | +19 | +0.9% | 33,300 |
| 2022/06/27 | 2,055 | 2,070 | 2,027 | 2,064 | +34 | +1.7% | 35,400 |
| 2022/06/24 | 1,984 | 2,044 | 1,965 | 2,030 | +103 | +5.3% | 95,800 |
| 2022/06/23 | 1,900 | 1,955 | 1,899 | 1,927 | +30 | +1.6% | 35,600 |
| 2022/06/22 | 1,980 | 1,988 | 1,890 | 1,897 | -61 | -3.1% | 41,500 |
| 2022/06/21 | 1,898 | 1,982 | 1,898 | 1,958 | +76 | +4% | 43,400 |
| 2022/06/20 | 1,903 | 1,903 | 1,860 | 1,882 | +19 | +1% | 55,000 |
| 2022/06/17 | 1,931 | 1,946 | 1,851 | 1,863 | -134 | -6.7% | 104,600 |
| 2022/06/16 | 2,026 | 2,048 | 1,997 | 1,997 | +11 | +0.6% | 61,600 |
| 2022/06/15 | 1,999 | 2,022 | 1,975 | 1,986 | +3 | +0.2% | 49,900 |
| 2022/06/14 | 1,951 | 1,983 | 1,929 | 1,983 | -18 | -0.9% | 64,900 |
| 2022/06/13 | 2,042 | 2,047 | 1,989 | 2,001 | -91 | -4.3% | 67,700 |
| 2022/06/10 | 2,134 | 2,134 | 2,091 | 2,092 | -64 | -3% | 62,700 |
| 2022/06/09 | 2,150 | 2,189 | 2,115 | 2,156 | +6 | +0.3% | 55,700 |
| 2022/06/08 | 2,151 | 2,162 | 2,129 | 2,150 | +1 | ±0% | 59,600 |
| 2022/06/07 | 2,161 | 2,185 | 2,143 | 2,149 | -15 | -0.7% | 45,500 |
| 2022/06/06 | 2,116 | 2,183 | 2,115 | 2,164 | +9 | +0.4% | 57,800 |
| 2022/06/03 | 2,163 | 2,185 | 2,143 | 2,155 | +5 | +0.2% | 47,300 |
| 2022/06/02 | 2,160 | 2,175 | 2,140 | 2,150 | -39 | -1.8% | 47,600 |
| 2022/06/01 | 2,165 | 2,203 | 2,140 | 2,189 | +41 | +1.9% | 68,400 |
| 2022/05/31 | 2,119 | 2,165 | 2,116 | 2,148 | -1 | ±0% | 50,100 |
| 2022/05/30 | 2,125 | 2,153 | 2,109 | 2,149 | +49 | +2.3% | 65,500 |
| 2022/05/27 | 2,132 | 2,144 | 2,080 | 2,100 | -1 | ±0% | 63,300 |
| 2022/05/26 | 2,090 | 2,140 | 2,078 | 2,101 | +16 | +0.8% | 50,200 |
751～
800
件表示中 / 2300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 | 295,500円 | +15.0% | +67.4% | 0.45% | 18.79倍 | 5.84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 |
| ＩＴＦＯＲ | 145,900円 | +13.9% | +14.5% | 4.11% | 12.85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 |
| ＩＤＨＤ | 233,200円 | +6.1% | +3.8% | 3.00% | 16.28倍 | 2.90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 |
| アステリア | 225,700円 | +10.4% | +11.0% | 0.38% | 46.08倍 | 6.04倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ＮＳＷ | 261,200円 | +1.9% | -16.7% | 3.25% | 11.00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 |
市場注目の銘柄
チャート関連のコラム
