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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 2,850 | 2,907 | 2,778 | 2,809 | -26 | -0.9% | 78,900 |
| 2021/08/19 | 2,818 | 2,910 | 2,800 | 2,835 | -6 | -0.2% | 86,000 |
| 2021/08/18 | 2,765 | 2,857 | 2,731 | 2,841 | +71 | +2.6% | 128,100 |
| 2021/08/17 | 2,889 | 2,905 | 2,770 | 2,770 | -129 | -4.4% | 120,900 |
| 2021/08/16 | 2,953 | 2,959 | 2,864 | 2,899 | -86 | -2.9% | 141,100 |
| 2021/08/13 | 3,000 | 3,010 | 2,953 | 2,985 | -25 | -0.8% | 93,700 |
| 2021/08/12 | 3,055 | 3,080 | 2,985 | 3,010 | -45 | -1.5% | 70,400 |
| 2021/08/11 | 3,100 | 3,160 | 3,050 | 3,055 | -30 | -1% | 50,800 |
| 2021/08/10 | 3,035 | 3,110 | 3,035 | 3,085 | +60 | +2% | 71,600 |
| 2021/08/06 | 3,015 | 3,050 | 2,969 | 3,025 | ±0 | ±0% | 122,700 |
| 2021/08/05 | 3,050 | 3,060 | 2,980 | 3,025 | +5 | +0.2% | 84,000 |
| 2021/08/04 | 3,120 | 3,130 | 3,000 | 3,020 | -90 | -2.9% | 81,500 |
| 2021/08/03 | 3,140 | 3,185 | 3,110 | 3,110 | -25 | -0.8% | 66,200 |
| 2021/08/02 | 3,175 | 3,180 | 3,120 | 3,135 | -25 | -0.8% | 47,500 |
| 2021/07/30 | 3,180 | 3,225 | 3,115 | 3,160 | -35 | -1.1% | 57,500 |
| 2021/07/29 | 3,145 | 3,210 | 3,095 | 3,195 | +120 | +3.9% | 85,800 |
| 2021/07/28 | 3,155 | 3,155 | 3,035 | 3,075 | -105 | -3.3% | 176,400 |
| 2021/07/27 | 3,255 | 3,270 | 3,160 | 3,180 | -75 | -2.3% | 97,500 |
| 2021/07/26 | 3,325 | 3,335 | 3,230 | 3,255 | -60 | -1.8% | 115,200 |
| 2021/07/21 | 3,300 | 3,355 | 3,255 | 3,315 | +55 | +1.7% | 86,900 |
| 2021/07/20 | 3,170 | 3,330 | 3,165 | 3,260 | +20 | +0.6% | 147,500 |
| 2021/07/19 | 3,200 | 3,320 | 3,195 | 3,240 | -30 | -0.9% | 146,200 |
| 2021/07/16 | 3,170 | 3,300 | 3,075 | 3,270 | +80 | +2.5% | 279,000 |
| 2021/07/15 | 3,165 | 3,235 | 3,065 | 3,190 | -240 | -7% | 451,200 |
| 2021/07/14 | 3,245 | 3,560 | 3,200 | 3,430 | +205 | +6.4% | 477,800 |
| 2021/07/13 | 3,310 | 3,310 | 3,190 | 3,225 | -85 | -2.6% | 189,200 |
| 2021/07/12 | 3,345 | 3,395 | 3,220 | 3,310 | -105 | -3.1% | 179,100 |
| 2021/07/09 | 3,400 | 3,460 | 3,285 | 3,415 | -40 | -1.2% | 188,700 |
| 2021/07/08 | 3,540 | 3,580 | 3,450 | 3,455 | -75 | -2.1% | 93,400 |
| 2021/07/07 | 3,410 | 3,545 | 3,405 | 3,530 | +75 | +2.2% | 78,400 |
| 2021/07/06 | 3,445 | 3,470 | 3,360 | 3,455 | +10 | +0.3% | 81,900 |
| 2021/07/05 | 3,545 | 3,600 | 3,420 | 3,445 | -95 | -2.7% | 89,500 |
| 2021/07/02 | 3,600 | 3,620 | 3,510 | 3,540 | -40 | -1.1% | 63,200 |
| 2021/07/01 | 3,680 | 3,680 | 3,555 | 3,580 | -65 | -1.8% | 110,700 |
| 2021/06/30 | 3,535 | 3,645 | 3,495 | 3,645 | +165 | +4.7% | 109,600 |
| 2021/06/29 | 3,570 | 3,665 | 3,480 | 3,480 | -85 | -2.4% | 121,900 |
| 2021/06/28 | 3,480 | 3,565 | 3,450 | 3,565 | +60 | +1.7% | 56,300 |
| 2021/06/25 | 3,470 | 3,535 | 3,450 | 3,505 | +45 | +1.3% | 42,300 |
| 2021/06/24 | 3,475 | 3,510 | 3,430 | 3,460 | -40 | -1.1% | 38,300 |
| 2021/06/23 | 3,520 | 3,565 | 3,460 | 3,500 | +35 | +1% | 82,800 |
| 2021/06/22 | 3,410 | 3,480 | 3,380 | 3,465 | +130 | +3.9% | 93,700 |
| 2021/06/21 | 3,215 | 3,360 | 3,200 | 3,335 | +30 | +0.9% | 107,200 |
| 2021/06/18 | 3,370 | 3,450 | 3,300 | 3,305 | ±0 | ±0% | 112,400 |
| 2021/06/17 | 3,335 | 3,345 | 3,285 | 3,305 | -30 | -0.9% | 56,700 |
| 2021/06/16 | 3,325 | 3,340 | 3,280 | 3,335 | -20 | -0.6% | 88,800 |
| 2021/06/15 | 3,515 | 3,515 | 3,330 | 3,355 | -165 | -4.7% | 180,800 |
| 2021/06/14 | 3,515 | 3,535 | 3,440 | 3,520 | +20 | +0.6% | 80,700 |
| 2021/06/11 | 3,525 | 3,595 | 3,455 | 3,500 | -25 | -0.7% | 90,200 |
| 2021/06/10 | 3,420 | 3,530 | 3,385 | 3,525 | +100 | +2.9% | 150,100 |
| 2021/06/09 | 3,390 | 3,445 | 3,315 | 3,425 | +15 | +0.4% | 78,300 |
951～
1000
件表示中 / 2266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 | 236,200円 | +15.0% | +67.4% | 0.56% | 15.02倍 | 4.67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 |
| 太田昭 | 252,800円 | +9.8% | +18.4% | 3.52% | 10.81倍 | 0.95倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| Ａｒｅｎｔ | 490,500円 | +36.4% | -9.5% | 0.00% | 59.59倍 | 7.12倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
| フリービット | 136,100円 | +9.0% | +10.3% | 3.01% | 8.47倍 | 4.58倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| システムリサーチ | 190,500円 | +13.1% | +14.3% | 3.15% | 12.45倍 | 2.67倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
