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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 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 |
| 2021/06/08 | 3,300 | 3,415 | 3,300 | 3,410 | +130 | +4% | 108,600 |
| 2021/06/07 | 3,250 | 3,305 | 3,225 | 3,280 | +95 | +3% | 65,700 |
| 2021/06/04 | 3,295 | 3,300 | 3,155 | 3,185 | -135 | -4.1% | 97,000 |
| 2021/06/03 | 3,285 | 3,330 | 3,215 | 3,320 | +35 | +1.1% | 65,000 |
| 2021/06/02 | 3,290 | 3,345 | 3,235 | 3,285 | +40 | +1.2% | 72,100 |
| 2021/06/01 | 3,260 | 3,275 | 3,165 | 3,245 | -5 | -0.2% | 94,200 |
| 2021/05/31 | 3,330 | 3,360 | 3,245 | 3,250 | -50 | -1.5% | 84,400 |
| 2021/05/28 | 3,405 | 3,420 | 3,280 | 3,300 | -95 | -2.8% | 85,700 |
| 2021/05/27 | 3,375 | 3,425 | 3,300 | 3,395 | +20 | +0.6% | 104,700 |
| 2021/05/26 | 3,375 | 3,425 | 3,310 | 3,375 | -20 | -0.6% | 80,400 |
| 2021/05/25 | 3,295 | 3,405 | 3,270 | 3,395 | +130 | +4% | 156,400 |
| 2021/05/24 | 3,300 | 3,305 | 3,225 | 3,265 | -35 | -1.1% | 97,400 |
| 2021/05/21 | 3,305 | 3,355 | 3,260 | 3,300 | ±0 | ±0% | 132,900 |
| 2021/05/20 | 3,200 | 3,315 | 3,160 | 3,300 | +90 | +2.8% | 184,600 |
| 2021/05/19 | 3,015 | 3,220 | 3,015 | 3,210 | +185 | +6.1% | 155,800 |
| 2021/05/18 | 2,955 | 3,050 | 2,955 | 3,025 | +82 | +2.8% | 113,900 |
| 2021/05/17 | 3,175 | 3,185 | 2,905 | 2,943 | -107 | -3.5% | 221,800 |
| 2021/05/14 | 3,000 | 3,080 | 2,964 | 3,050 | +90 | +3% | 126,200 |
| 2021/05/13 | 2,990 | 3,040 | 2,930 | 2,960 | -100 | -3.3% | 211,700 |
| 2021/05/12 | 3,100 | 3,175 | 3,015 | 3,060 | ±0 | ±0% | 173,000 |
| 2021/05/11 | 3,090 | 3,170 | 3,060 | 3,060 | -85 | -2.7% | 134,900 |
| 2021/05/10 | 3,200 | 3,205 | 3,065 | 3,145 | -65 | -2% | 220,500 |
| 2021/05/07 | 3,230 | 3,250 | 3,195 | 3,210 | -30 | -0.9% | 107,000 |
| 2021/05/06 | 3,200 | 3,250 | 3,110 | 3,240 | +30 | +0.9% | 183,900 |
| 2021/04/30 | 3,215 | 3,290 | 3,190 | 3,210 | -65 | -2% | 152,900 |
| 2021/04/28 | 3,380 | 3,430 | 3,270 | 3,275 | -45 | -1.4% | 234,600 |
| 2021/04/27 | 3,465 | 3,515 | 3,320 | 3,320 | -85 | -2.5% | 187,500 |
| 2021/04/26 | 3,370 | 3,420 | 3,285 | 3,405 | +40 | +1.2% | 179,400 |
| 2021/04/23 | 3,280 | 3,410 | 3,280 | 3,365 | +40 | +1.2% | 181,100 |
| 2021/04/22 | 3,385 | 3,480 | 3,265 | 3,325 | ±0 | ±0% | 255,400 |
| 2021/04/21 | 3,425 | 3,475 | 3,260 | 3,325 | -170 | -4.9% | 295,200 |
| 2021/04/20 | 3,460 | 3,500 | 3,375 | 3,495 | -35 | -1% | 217,800 |
951～
1000
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
