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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 3,205 | 3,290 | 3,145 | 3,185 | +85 | +2.7% | 374,700 |
| 2021/11/29 | 3,165 | 3,220 | 3,085 | 3,100 | -155 | -4.8% | 135,200 |
| 2021/11/26 | 3,300 | 3,320 | 3,195 | 3,255 | -15 | -0.5% | 143,100 |
| 2021/11/25 | 3,425 | 3,480 | 3,260 | 3,270 | -100 | -3% | 83,700 |
| 2021/11/24 | 3,455 | 3,485 | 3,295 | 3,370 | -135 | -3.9% | 140,300 |
| 2021/11/22 | 3,505 | 3,555 | 3,450 | 3,505 | -70 | -2% | 70,100 |
| 2021/11/19 | 3,695 | 3,695 | 3,515 | 3,575 | -125 | -3.4% | 116,800 |
| 2021/11/18 | 3,685 | 3,775 | 3,650 | 3,700 | ±0 | ±0% | 98,100 |
| 2021/11/17 | 3,695 | 3,740 | 3,620 | 3,700 | +35 | +1% | 105,800 |
| 2021/11/16 | 3,560 | 3,675 | 3,530 | 3,665 | +110 | +3.1% | 121,100 |
| 2021/11/15 | 3,490 | 3,580 | 3,430 | 3,555 | +105 | +3% | 102,400 |
| 2021/11/12 | 3,600 | 3,645 | 3,425 | 3,450 | -145 | -4% | 190,800 |
| 2021/11/11 | 3,500 | 3,660 | 3,420 | 3,595 | +60 | +1.7% | 171,500 |
| 2021/11/10 | 3,445 | 3,540 | 3,440 | 3,535 | +55 | +1.6% | 147,400 |
| 2021/11/09 | 3,360 | 3,495 | 3,350 | 3,480 | +220 | +6.7% | 484,500 |
| 2021/11/08 | 3,380 | 3,395 | 3,255 | 3,260 | -140 | -4.1% | 251,600 |
| 2021/11/05 | 3,365 | 3,435 | 3,340 | 3,400 | +30 | +0.9% | 142,200 |
| 2021/11/04 | 3,450 | 3,500 | 3,315 | 3,370 | -75 | -2.2% | 177,300 |
| 2021/11/02 | 3,460 | 3,540 | 3,440 | 3,445 | -65 | -1.9% | 125,200 |
| 2021/11/01 | 3,440 | 3,545 | 3,370 | 3,510 | -140 | -3.8% | 296,500 |
| 2021/10/29 | 3,670 | 3,700 | 3,600 | 3,650 | -65 | -1.7% | 55,400 |
| 2021/10/28 | 3,625 | 3,740 | 3,615 | 3,715 | +90 | +2.5% | 72,600 |
| 2021/10/27 | 3,675 | 3,695 | 3,590 | 3,625 | -90 | -2.4% | 140,100 |
| 2021/10/26 | 3,795 | 3,870 | 3,695 | 3,715 | +20 | +0.5% | 178,600 |
| 2021/10/25 | 3,625 | 3,705 | 3,530 | 3,695 | +20 | +0.5% | 179,000 |
| 2021/10/22 | 3,535 | 3,765 | 3,515 | 3,675 | +90 | +2.5% | 135,400 |
| 2021/10/21 | 3,670 | 3,730 | 3,525 | 3,585 | -170 | -4.5% | 205,900 |
| 2021/10/20 | 3,745 | 3,760 | 3,630 | 3,755 | -40 | -1.1% | 237,900 |
| 2021/10/19 | 3,650 | 3,835 | 3,450 | 3,795 | +100 | +2.7% | 495,400 |
| 2021/10/18 | 3,575 | 3,720 | 3,525 | 3,695 | +75 | +2.1% | 458,200 |
| 2021/10/15 | 3,300 | 3,680 | 3,235 | 3,620 | +540 | +17.5% | 1,011,100 |
| 2021/10/14 | 3,045 | 3,145 | 3,000 | 3,080 | +65 | +2.2% | 146,000 |
| 2021/10/13 | 3,095 | 3,095 | 2,995 | 3,015 | -80 | -2.6% | 67,900 |
| 2021/10/12 | 3,155 | 3,185 | 3,070 | 3,095 | -60 | -1.9% | 59,200 |
| 2021/10/11 | 3,110 | 3,165 | 3,050 | 3,155 | +20 | +0.6% | 54,500 |
| 2021/10/08 | 3,100 | 3,185 | 3,095 | 3,135 | +70 | +2.3% | 58,900 |
| 2021/10/07 | 3,025 | 3,150 | 3,025 | 3,065 | +75 | +2.5% | 62,500 |
| 2021/10/06 | 3,095 | 3,150 | 2,974 | 2,990 | -60 | -2% | 68,200 |
| 2021/10/05 | 3,050 | 3,085 | 2,932 | 3,050 | -70 | -2.2% | 107,300 |
| 2021/10/04 | 3,295 | 3,320 | 3,055 | 3,120 | -150 | -4.6% | 163,500 |
| 2021/10/01 | 3,225 | 3,310 | 3,160 | 3,270 | +60 | +1.9% | 96,700 |
| 2021/09/30 | 3,170 | 3,225 | 3,135 | 3,210 | +70 | +2.2% | 52,800 |
| 2021/09/29 | 3,095 | 3,225 | 3,095 | 3,140 | -5 | -0.2% | 66,100 |
| 2021/09/28 | 3,145 | 3,155 | 3,060 | 3,145 | +25 | +0.8% | 58,500 |
| 2021/09/27 | 3,145 | 3,215 | 3,095 | 3,120 | -10 | -0.3% | 49,400 |
| 2021/09/24 | 3,075 | 3,150 | 3,055 | 3,130 | +156 | +5.2% | 75,400 |
| 2021/09/22 | 3,000 | 3,050 | 2,951 | 2,974 | -76 | -2.5% | 84,900 |
| 2021/09/21 | 3,005 | 3,080 | 2,995 | 3,050 | -95 | -3% | 55,000 |
| 2021/09/17 | 3,120 | 3,175 | 3,105 | 3,145 | +25 | +0.8% | 33,000 |
| 2021/09/16 | 3,200 | 3,265 | 3,090 | 3,120 | -70 | -2.2% | 67,000 |
851～
900
件表示中 / 2234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 | 230,400円 | +15.0% | +67.4% | 0.57% | 14.64倍 | 4.55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 |
| ＣＩＪ | 48,600円 | +4.9% | +3.4% | 2.88% | 21.63倍 | 1.91倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| エヌアイデイ | 238,900円 | +0.1% | -1.9% | 1.21% | 11.50倍 | 1.21倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ＡＣＣＥＳＳ | 77,400円 | +11.6% | - | 0.00% | 138.71倍 | 1.25倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| オプティム | 55,600円 | - | - | - | - | 3.64倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
