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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 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 |
| 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 |
1001～
1050
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
