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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 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 |
| 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 |
1051～
1100
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
