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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 3,360 | 3,530 | 3,310 | 3,530 | +200 | +6% | 337,200 |
| 2021/04/16 | 3,475 | 3,580 | 3,320 | 3,330 | -25 | -0.7% | 407,500 |
| 2021/04/15 | 3,480 | 3,490 | 3,335 | 3,355 | -195 | -5.5% | 599,500 |
| 2021/04/14 | 3,510 | 3,930 | 3,480 | 3,550 | -150 | -4.1% | 1,138,500 |
| 2021/04/13 | 3,690 | 3,745 | 3,565 | 3,700 | -50 | -1.3% | 433,600 |
| 2021/04/12 | 3,880 | 3,880 | 3,705 | 3,750 | -95 | -2.5% | 250,300 |
| 2021/04/09 | 3,855 | 3,940 | 3,785 | 3,845 | +25 | +0.7% | 186,000 |
| 2021/04/08 | 3,710 | 3,830 | 3,625 | 3,820 | +75 | +2% | 175,400 |
| 2021/04/07 | 3,790 | 3,845 | 3,640 | 3,745 | -50 | -1.3% | 178,200 |
| 2021/04/06 | 3,885 | 3,885 | 3,680 | 3,795 | -90 | -2.3% | 263,900 |
| 2021/04/05 | 3,820 | 3,900 | 3,765 | 3,885 | +135 | +3.6% | 269,600 |
| 2021/04/02 | 3,690 | 3,825 | 3,670 | 3,750 | +155 | +4.3% | 325,000 |
| 2021/04/01 | 3,600 | 3,655 | 3,530 | 3,595 | +65 | +1.8% | 175,000 |
| 2021/03/31 | 3,340 | 3,540 | 3,335 | 3,530 | +205 | +6.2% | 227,700 |
| 2021/03/30 | 3,370 | 3,400 | 3,290 | 3,325 | -5 | -0.2% | 91,700 |
| 2021/03/29 | 3,350 | 3,450 | 3,280 | 3,330 | +20 | +0.6% | 168,700 |
| 2021/03/26 | 3,180 | 3,325 | 3,180 | 3,310 | +125 | +3.9% | 167,800 |
| 2021/03/25 | 3,050 | 3,190 | 3,020 | 3,185 | +65 | +2.1% | 244,000 |
| 2021/03/24 | 3,345 | 3,380 | 3,115 | 3,120 | -310 | -9% | 328,800 |
| 2021/03/23 | 3,365 | 3,580 | 3,340 | 3,430 | +100 | +3% | 284,700 |
| 2021/03/22 | 3,375 | 3,430 | 3,330 | 3,330 | -50 | -1.5% | 160,500 |
| 2021/03/19 | 3,330 | 3,410 | 3,305 | 3,380 | -35 | -1% | 131,900 |
| 2021/03/18 | 3,375 | 3,460 | 3,345 | 3,415 | +95 | +2.9% | 122,900 |
| 2021/03/17 | 3,320 | 3,380 | 3,285 | 3,320 | -40 | -1.2% | 103,600 |
| 2021/03/16 | 3,235 | 3,400 | 3,235 | 3,360 | +160 | +5% | 166,300 |
| 2021/03/15 | 3,385 | 3,385 | 3,200 | 3,200 | -190 | -5.6% | 168,900 |
| 2021/03/12 | 3,395 | 3,425 | 3,300 | 3,390 | +15 | +0.4% | 189,100 |
| 2021/03/11 | 3,150 | 3,375 | 3,145 | 3,375 | +160 | +5% | 241,300 |
| 2021/03/10 | 3,125 | 3,250 | 3,120 | 3,215 | +145 | +4.7% | 281,800 |
| 2021/03/09 | 2,902 | 3,090 | 2,844 | 3,070 | +124 | +4.2% | 232,100 |
| 2021/03/08 | 3,095 | 3,140 | 2,945 | 2,946 | -109 | -3.6% | 294,700 |
| 2021/03/05 | 3,010 | 3,070 | 2,877 | 3,055 | -25 | -0.8% | 341,200 |
| 2021/03/04 | 3,045 | 3,095 | 3,000 | 3,080 | -80 | -2.5% | 256,000 |
| 2021/03/03 | 3,360 | 3,395 | 3,155 | 3,160 | -265 | -7.7% | 316,400 |
| 2021/03/02 | 3,360 | 3,465 | 3,305 | 3,425 | +175 | +5.4% | 248,800 |
| 2021/03/01 | 3,295 | 3,315 | 3,180 | 3,250 | +25 | +0.8% | 109,900 |
| 2021/02/26 | 3,155 | 3,285 | 3,120 | 3,225 | -45 | -1.4% | 216,000 |
| 2021/02/25 | 3,270 | 3,380 | 3,245 | 3,270 | +105 | +3.3% | 231,700 |
| 2021/02/24 | 3,355 | 3,370 | 3,165 | 3,165 | -245 | -7.2% | 459,700 |
| 2021/02/22 | 3,440 | 3,530 | 3,410 | 3,410 | -65 | -1.9% | 297,300 |
| 2021/02/19 | 3,600 | 3,625 | 3,425 | 3,475 | -170 | -4.7% | 414,500 |
| 2021/02/18 | 3,780 | 3,780 | 3,625 | 3,645 | -160 | -4.2% | 205,000 |
| 2021/02/17 | 3,945 | 3,960 | 3,780 | 3,805 | -110 | -2.8% | 237,000 |
| 2021/02/16 | 3,790 | 3,975 | 3,745 | 3,915 | +165 | +4.4% | 303,100 |
| 2021/02/15 | 3,725 | 3,810 | 3,655 | 3,750 | +95 | +2.6% | 133,100 |
| 2021/02/12 | 3,710 | 3,735 | 3,585 | 3,655 | -50 | -1.3% | 220,100 |
| 2021/02/10 | 3,820 | 3,835 | 3,700 | 3,705 | -125 | -3.3% | 137,800 |
| 2021/02/09 | 3,750 | 3,835 | 3,695 | 3,830 | +95 | +2.5% | 136,100 |
| 2021/02/08 | 3,785 | 3,790 | 3,655 | 3,735 | -50 | -1.3% | 171,800 |
| 2021/02/05 | 3,885 | 3,915 | 3,760 | 3,785 | -90 | -2.3% | 163,600 |
1001～
1050
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
