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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 3,010 | 3,120 | 3,010 | 3,095 | +128 | +4.3% | 64,800 |
| 2021/12/21 | 2,987 | 3,015 | 2,920 | 2,967 | +30 | +1% | 76,600 |
| 2021/12/20 | 3,000 | 3,040 | 2,911 | 2,937 | -73 | -2.4% | 121,600 |
| 2021/12/17 | 3,080 | 3,080 | 3,000 | 3,010 | -105 | -3.4% | 96,000 |
| 2021/12/16 | 3,160 | 3,180 | 3,085 | 3,115 | +70 | +2.3% | 80,100 |
| 2021/12/15 | 3,050 | 3,110 | 3,015 | 3,045 | -30 | -1% | 76,200 |
| 2021/12/14 | 3,135 | 3,145 | 3,050 | 3,075 | -110 | -3.5% | 95,800 |
| 2021/12/13 | 3,245 | 3,280 | 3,150 | 3,185 | -55 | -1.7% | 43,700 |
| 2021/12/10 | 3,385 | 3,385 | 3,225 | 3,240 | -145 | -4.3% | 60,600 |
| 2021/12/09 | 3,370 | 3,400 | 3,350 | 3,385 | +15 | +0.4% | 36,900 |
| 2021/12/08 | 3,385 | 3,425 | 3,350 | 3,370 | +75 | +2.3% | 61,600 |
| 2021/12/07 | 3,260 | 3,310 | 3,230 | 3,295 | +110 | +3.5% | 72,200 |
| 2021/12/06 | 3,130 | 3,210 | 3,130 | 3,185 | +5 | +0.2% | 91,000 |
| 2021/12/03 | 3,155 | 3,190 | 3,090 | 3,180 | +95 | +3.1% | 95,800 |
| 2021/12/02 | 3,130 | 3,160 | 3,030 | 3,085 | -60 | -1.9% | 112,900 |
| 2021/12/01 | 3,215 | 3,215 | 3,045 | 3,145 | -40 | -1.3% | 113,000 |
| 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 |
901～
950
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 | 2.02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 |
| ＩＤＨＤ | 233,200円 | +6.1% | +3.8% | 3.00% | 16.28倍 | 2.89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% | 10.99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
