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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 2,285 | 2,294 | 2,212 | 2,241 | -67 | -2.9% | 49,100 |
| 2025/02/05 | 2,325 | 2,335 | 2,260 | 2,308 | +13 | +0.6% | 38,200 |
| 2025/02/04 | 2,260 | 2,324 | 2,240 | 2,295 | +71 | +3.2% | 80,600 |
| 2025/02/03 | 2,149 | 2,262 | 2,139 | 2,224 | +54 | +2.5% | 85,800 |
| 2025/01/31 | 2,175 | 2,210 | 2,168 | 2,170 | -13 | -0.6% | 34,500 |
| 2025/01/30 | 2,070 | 2,183 | 2,070 | 2,183 | +86 | +4.1% | 52,600 |
| 2025/01/29 | 2,115 | 2,130 | 2,090 | 2,097 | -28 | -1.3% | 60,800 |
| 2025/01/28 | 2,088 | 2,149 | 2,083 | 2,125 | +20 | +1% | 61,600 |
| 2025/01/27 | 2,215 | 2,220 | 2,105 | 2,105 | -108 | -4.9% | 85,700 |
| 2025/01/24 | 2,149 | 2,213 | 2,149 | 2,213 | +53 | +2.5% | 44,800 |
| 2025/01/23 | 2,120 | 2,173 | 2,120 | 2,160 | +38 | +1.8% | 49,900 |
| 2025/01/22 | 2,174 | 2,179 | 2,109 | 2,122 | -52 | -2.4% | 53,400 |
| 2025/01/21 | 2,130 | 2,175 | 2,130 | 2,174 | +44 | +2.1% | 52,200 |
| 2025/01/20 | 2,051 | 2,159 | 2,051 | 2,130 | +83 | +4.1% | 113,500 |
| 2025/01/17 | 2,048 | 2,084 | 2,033 | 2,047 | +19 | +0.9% | 102,200 |
| 2025/01/16 | 2,039 | 2,064 | 2,012 | 2,028 | ±0 | ±0% | 93,100 |
| 2025/01/15 | 2,068 | 2,080 | 1,988 | 2,028 | -61 | -2.9% | 248,500 |
| 2025/01/14 | 2,072 | 2,093 | 2,013 | 2,089 | +347 | +19.9% | 583,900 |
| 2025/01/10 | 1,700 | 1,754 | 1,700 | 1,742 | +29 | +1.7% | 31,500 |
| 2025/01/09 | 1,700 | 1,730 | 1,700 | 1,713 | +11 | +0.6% | 24,300 |
| 2025/01/08 | 1,723 | 1,733 | 1,702 | 1,702 | -15 | -0.9% | 22,200 |
| 2025/01/07 | 1,731 | 1,736 | 1,708 | 1,717 | +1 | +0.1% | 20,900 |
| 2025/01/06 | 1,777 | 1,777 | 1,714 | 1,716 | -35 | -2% | 32,100 |
| 2024/12/30 | 1,737 | 1,761 | 1,736 | 1,751 | +14 | +0.8% | 18,100 |
| 2024/12/27 | 1,731 | 1,741 | 1,710 | 1,737 | +31 | +1.8% | 24,300 |
| 2024/12/26 | 1,706 | 1,708 | 1,682 | 1,706 | +1 | +0.1% | 22,300 |
| 2024/12/25 | 1,700 | 1,716 | 1,679 | 1,705 | +1 | +0.1% | 10,800 |
| 2024/12/24 | 1,705 | 1,719 | 1,698 | 1,704 | -1 | -0.1% | 13,800 |
| 2024/12/23 | 1,714 | 1,720 | 1,700 | 1,705 | -1 | -0.1% | 15,700 |
| 2024/12/20 | 1,714 | 1,738 | 1,704 | 1,706 | +6 | +0.4% | 21,400 |
| 2024/12/19 | 1,659 | 1,703 | 1,656 | 1,700 | +27 | +1.6% | 31,700 |
| 2024/12/18 | 1,653 | 1,684 | 1,647 | 1,673 | +10 | +0.6% | 18,800 |
| 2024/12/17 | 1,670 | 1,670 | 1,630 | 1,663 | -22 | -1.3% | 33,100 |
| 2024/12/16 | 1,618 | 1,685 | 1,605 | 1,685 | +131 | +8.4% | 81,900 |
| 2024/12/13 | 1,553 | 1,574 | 1,540 | 1,554 | -20 | -1.3% | 29,600 |
| 2024/12/12 | 1,581 | 1,581 | 1,566 | 1,574 | +4 | +0.3% | 15,700 |
| 2024/12/11 | 1,569 | 1,580 | 1,560 | 1,570 | +1 | +0.1% | 19,300 |
| 2024/12/10 | 1,592 | 1,592 | 1,565 | 1,569 | -11 | -0.7% | 12,800 |
| 2024/12/09 | 1,568 | 1,585 | 1,568 | 1,580 | +17 | +1.1% | 19,000 |
| 2024/12/06 | 1,571 | 1,573 | 1,558 | 1,563 | -14 | -0.9% | 10,000 |
| 2024/12/05 | 1,580 | 1,586 | 1,577 | 1,577 | -2 | -0.1% | 4,800 |
| 2024/12/04 | 1,592 | 1,607 | 1,577 | 1,579 | -22 | -1.4% | 10,600 |
| 2024/12/03 | 1,586 | 1,609 | 1,580 | 1,601 | +3 | +0.2% | 18,700 |
| 2024/12/02 | 1,609 | 1,611 | 1,557 | 1,598 | +29 | +1.8% | 33,800 |
| 2024/11/29 | 1,570 | 1,580 | 1,555 | 1,569 | -2 | -0.1% | 16,900 |
| 2024/11/28 | 1,570 | 1,595 | 1,565 | 1,571 | -1 | -0.1% | 18,700 |
| 2024/11/27 | 1,625 | 1,625 | 1,569 | 1,572 | -48 | -3% | 24,300 |
| 2024/11/26 | 1,615 | 1,626 | 1,604 | 1,620 | +20 | +1.3% | 13,900 |
| 2024/11/25 | 1,593 | 1,621 | 1,593 | 1,600 | +32 | +2% | 16,100 |
| 2024/11/22 | 1,578 | 1,596 | 1,568 | 1,568 | +2 | +0.1% | 12,800 |
101～
150
件表示中 / 2264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 | 233,600円 | +15.0% | +67.4% | 0.57% | 14.86倍 | 4.62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 |
| システムリサーチ | 189,300円 | +13.1% | +14.3% | 3.17% | 12.37倍 | 2.66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 |
| ＣＩＪ | 47,300円 | +4.9% | +3.4% | 2.96% | 20.91倍 | 1.85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 |
| マーベラス | 49,800円 | +25.2% | +11.1% | 2.41% | 21.55倍 | 1.15倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| エヌアイデイ | 236,000円 | +0.1% | -1.9% | 1.23% | 11.36倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
