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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 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 |
| 2021/09/15 | 3,235 | 3,235 | 3,130 | 3,190 | -85 | -2.6% | 81,400 |
| 2021/09/14 | 3,340 | 3,355 | 3,225 | 3,275 | -60 | -1.8% | 76,700 |
| 2021/09/13 | 3,295 | 3,350 | 3,275 | 3,335 | +75 | +2.3% | 89,300 |
| 2021/09/10 | 3,160 | 3,260 | 3,160 | 3,260 | +85 | +2.7% | 60,100 |
| 2021/09/09 | 3,090 | 3,195 | 3,090 | 3,175 | +50 | +1.6% | 49,800 |
| 2021/09/08 | 3,125 | 3,185 | 3,090 | 3,125 | +15 | +0.5% | 45,300 |
| 2021/09/07 | 3,125 | 3,170 | 3,080 | 3,110 | -50 | -1.6% | 56,000 |
| 2021/09/06 | 3,235 | 3,235 | 3,120 | 3,160 | -20 | -0.6% | 67,900 |
| 2021/09/03 | 3,185 | 3,250 | 3,135 | 3,180 | -35 | -1.1% | 59,000 |
| 2021/09/02 | 3,280 | 3,325 | 3,215 | 3,215 | -45 | -1.4% | 95,000 |
| 2021/09/01 | 3,250 | 3,270 | 3,180 | 3,260 | +20 | +0.6% | 53,100 |
| 2021/08/31 | 3,170 | 3,270 | 3,165 | 3,240 | +75 | +2.4% | 62,200 |
| 2021/08/30 | 3,155 | 3,180 | 3,130 | 3,165 | +40 | +1.3% | 63,200 |
| 2021/08/27 | 3,090 | 3,135 | 3,040 | 3,125 | +10 | +0.3% | 50,800 |
| 2021/08/26 | 3,095 | 3,220 | 3,060 | 3,115 | +115 | +3.8% | 126,500 |
| 2021/08/25 | 2,961 | 3,040 | 2,932 | 3,000 | +26 | +0.9% | 60,900 |
| 2021/08/24 | 2,937 | 3,010 | 2,920 | 2,974 | +87 | +3% | 77,300 |
| 2021/08/23 | 2,841 | 2,900 | 2,824 | 2,887 | +78 | +2.8% | 64,100 |
| 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 |
951～
1000
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
