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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 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 |
| 2021/02/04 | 3,990 | 4,020 | 3,840 | 3,875 | -145 | -3.6% | 181,700 |
| 2021/02/03 | 3,970 | 4,120 | 3,950 | 4,020 | +145 | +3.7% | 231,000 |
| 2021/02/02 | 3,860 | 3,885 | 3,760 | 3,875 | +65 | +1.7% | 307,100 |
| 2021/02/01 | 3,690 | 3,845 | 3,625 | 3,810 | +60 | +1.6% | 242,100 |
| 2021/01/29 | 4,050 | 4,120 | 3,750 | 3,750 | -260 | -6.5% | 288,100 |
| 2021/01/28 | 3,940 | 4,055 | 3,910 | 4,010 | -70 | -1.7% | 294,100 |
| 2021/01/27 | 4,005 | 4,090 | 3,860 | 4,080 | +45 | +1.1% | 470,700 |
| 2021/01/26 | 4,120 | 4,185 | 4,015 | 4,035 | -85 | -2.1% | 211,700 |
| 2021/01/25 | 4,240 | 4,250 | 4,075 | 4,120 | -80 | -1.9% | 190,400 |
| 2021/01/22 | 4,255 | 4,325 | 4,135 | 4,200 | -55 | -1.3% | 154,400 |
| 2021/01/21 | 4,280 | 4,405 | 4,170 | 4,255 | +30 | +0.7% | 339,600 |
| 2021/01/20 | 4,425 | 4,515 | 4,155 | 4,225 | -220 | -4.9% | 449,000 |
| 2021/01/19 | 4,655 | 4,815 | 4,420 | 4,445 | -170 | -3.7% | 375,600 |
| 2021/01/18 | 4,290 | 4,680 | 4,230 | 4,615 | +235 | +5.4% | 398,300 |
| 2021/01/15 | 4,385 | 4,585 | 4,250 | 4,380 | -75 | -1.7% | 417,600 |
| 2021/01/14 | 4,420 | 4,635 | 4,055 | 4,455 | -35 | -0.8% | 1,522,200 |
| 2021/01/13 | 4,390 | 4,490 | 4,330 | 4,490 | +700 | +18.5% | 397,400 |
| 2021/01/12 | 3,785 | 3,820 | 3,685 | 3,790 | +50 | +1.3% | 426,600 |
| 2021/01/08 | 3,615 | 3,765 | 3,560 | 3,740 | +235 | +6.7% | 369,600 |
| 2021/01/07 | 3,680 | 3,680 | 3,445 | 3,505 | -145 | -4% | 314,000 |
| 2021/01/06 | 3,850 | 3,870 | 3,630 | 3,650 | -130 | -3.4% | 287,000 |
| 2021/01/05 | 3,735 | 3,930 | 3,610 | 3,780 | +45 | +1.2% | 437,800 |
| 2021/01/04 | 3,500 | 3,790 | 3,410 | 3,735 | +265 | +7.6% | 337,900 |
| 2020/12/30 | 3,380 | 3,535 | 3,345 | 3,470 | +100 | +3% | 231,500 |
| 2020/12/29 | 3,400 | 3,430 | 3,340 | 3,370 | -65 | -1.9% | 143,300 |
| 2020/12/28 | 3,455 | 3,455 | 3,365 | 3,435 | +15 | +0.4% | 147,500 |
| 2020/12/25 | 3,470 | 3,520 | 3,375 | 3,420 | -20 | -0.6% | 171,400 |
| 2020/12/24 | 3,265 | 3,440 | 3,225 | 3,440 | +200 | +6.2% | 157,400 |
| 2020/12/23 | 3,135 | 3,265 | 3,110 | 3,240 | +140 | +4.5% | 136,400 |
| 2020/12/22 | 3,305 | 3,320 | 3,065 | 3,100 | -110 | -3.4% | 190,400 |
| 2020/12/21 | 3,280 | 3,330 | 3,210 | 3,210 | -65 | -2% | 82,400 |
| 2020/12/18 | 3,320 | 3,355 | 3,230 | 3,275 | -15 | -0.5% | 114,600 |
| 2020/12/17 | 3,150 | 3,295 | 3,150 | 3,290 | +165 | +5.3% | 143,000 |
| 2020/12/16 | 3,155 | 3,195 | 3,105 | 3,125 | -30 | -1% | 103,700 |
1101～
1150
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 | 291,900円 | +15.0% | +67.4% | 0.45% | 18.56倍 | 5.77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 | 145,500円 | +13.9% | +14.5% | 4.12% | 12.81倍 | 2.01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 | 231,100円 | +6.1% | +3.8% | 3.03% | 16.13倍 | 2.86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 | 218,200円 | +10.4% | +11.0% | 0.39% | 44.55倍 | 5.84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 | 262,000円 | +1.9% | -16.7% | 3.24% | 11.02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
