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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 3,260 | 3,280 | 3,085 | 3,155 | -115 | -3.5% | 66,800 |
| 2018/09/04 | 3,165 | 3,335 | 3,125 | 3,270 | +160 | +5.1% | 91,900 |
| 2018/09/03 | 3,100 | 3,155 | 3,065 | 3,110 | +10 | +0.3% | 36,100 |
| 2018/08/31 | 3,100 | 3,110 | 3,035 | 3,100 | ±0 | ±0% | 41,600 |
| 2018/08/30 | 3,100 | 3,105 | 3,040 | 3,100 | -20 | -0.6% | 69,200 |
| 2018/08/29 | 3,170 | 3,175 | 3,120 | 3,120 | -65 | -2% | 29,000 |
| 2018/08/28 | 3,230 | 3,285 | 3,145 | 3,185 | +5 | +0.2% | 50,400 |
| 2018/08/27 | 3,200 | 3,250 | 3,135 | 3,180 | -30 | -0.9% | 31,700 |
| 2018/08/24 | 3,205 | 3,235 | 3,080 | 3,210 | ±0 | ±0% | 36,800 |
| 2018/08/23 | 3,280 | 3,335 | 3,175 | 3,210 | -10 | -0.3% | 113,900 |
| 2018/08/22 | 3,125 | 3,255 | 3,115 | 3,220 | +95 | +3% | 29,500 |
| 2018/08/21 | 2,999 | 3,140 | 2,980 | 3,125 | +85 | +2.8% | 42,400 |
| 2018/08/20 | 3,280 | 3,290 | 3,010 | 3,040 | -310 | -9.3% | 81,100 |
| 2018/08/17 | 3,410 | 3,445 | 3,285 | 3,350 | -35 | -1% | 46,900 |
| 2018/08/16 | 3,450 | 3,470 | 3,370 | 3,385 | -65 | -1.9% | 23,100 |
| 2018/08/15 | 3,550 | 3,635 | 3,400 | 3,450 | -85 | -2.4% | 50,000 |
| 2018/08/14 | 3,285 | 3,540 | 3,230 | 3,535 | +305 | +9.4% | 80,800 |
| 2018/08/13 | 3,280 | 3,385 | 3,170 | 3,230 | -120 | -3.6% | 30,700 |
| 2018/08/10 | 3,265 | 3,410 | 3,240 | 3,350 | +135 | +4.2% | 46,700 |
| 2018/08/09 | 3,290 | 3,360 | 3,215 | 3,215 | -110 | -3.3% | 50,000 |
| 2018/08/08 | 3,195 | 3,350 | 3,125 | 3,325 | +130 | +4.1% | 54,100 |
| 2018/08/07 | 3,230 | 3,270 | 3,125 | 3,195 | -35 | -1.1% | 25,300 |
| 2018/08/06 | 3,200 | 3,310 | 3,155 | 3,230 | +15 | +0.5% | 33,400 |
| 2018/08/03 | 3,250 | 3,315 | 3,100 | 3,215 | -105 | -3.2% | 38,400 |
| 2018/08/02 | 3,345 | 3,435 | 3,295 | 3,320 | +20 | +0.6% | 30,000 |
| 2018/08/01 | 3,200 | 3,345 | 3,185 | 3,300 | +85 | +2.6% | 30,000 |
| 2018/07/31 | 3,250 | 3,295 | 3,205 | 3,215 | -75 | -2.3% | 38,100 |
| 2018/07/30 | 3,370 | 3,430 | 3,245 | 3,290 | -135 | -3.9% | 55,200 |
| 2018/07/27 | 3,435 | 3,490 | 3,370 | 3,425 | -135 | -3.8% | 86,500 |
| 2018/07/26 | 3,495 | 3,635 | 3,455 | 3,560 | -30 | -0.8% | 71,600 |
| 2018/07/25 | 3,400 | 3,660 | 3,340 | 3,590 | +200 | +5.9% | 105,400 |
| 2018/07/24 | 3,485 | 3,485 | 3,330 | 3,390 | -200 | -5.6% | 88,800 |
| 2018/07/23 | 3,430 | 3,600 | 3,230 | 3,590 | +160 | +4.7% | 114,800 |
| 2018/07/20 | 3,245 | 3,550 | 3,190 | 3,430 | +240 | +7.5% | 126,700 |
| 2018/07/19 | 3,280 | 3,370 | 3,180 | 3,190 | +50 | +1.6% | 107,600 |
| 2018/07/18 | 2,864 | 3,140 | 2,801 | 3,140 | +276 | +9.6% | 99,100 |
| 2018/07/17 | 2,902 | 2,936 | 2,787 | 2,864 | -105 | -3.5% | 72,600 |
| 2018/07/13 | 2,999 | 3,035 | 2,861 | 2,969 | +370 | +14.2% | 175,800 |
| 2018/07/12 | 2,549 | 2,599 | 2,445 | 2,599 | +72 | +2.8% | 27,500 |
| 2018/07/11 | 2,465 | 2,529 | 2,392 | 2,527 | +61 | +2.5% | 23,200 |
| 2018/07/10 | 2,591 | 2,603 | 2,449 | 2,466 | -89 | -3.5% | 46,400 |
| 2018/07/09 | 2,432 | 2,563 | 2,404 | 2,555 | +173 | +7.3% | 50,400 |
| 2018/07/06 | 2,334 | 2,450 | 2,331 | 2,382 | +71 | +3.1% | 35,000 |
| 2018/07/05 | 2,396 | 2,420 | 2,226 | 2,311 | -110 | -4.5% | 33,500 |
| 2018/07/04 | 2,435 | 2,459 | 2,396 | 2,421 | -62 | -2.5% | 30,200 |
| 2018/07/03 | 2,540 | 2,586 | 2,429 | 2,483 | -57 | -2.2% | 25,700 |
| 2018/07/02 | 2,737 | 2,737 | 2,540 | 2,540 | -124 | -4.7% | 28,300 |
| 2018/06/29 | 2,572 | 2,687 | 2,572 | 2,664 | +114 | +4.5% | 26,200 |
| 2018/06/28 | 2,651 | 2,651 | 2,542 | 2,550 | -106 | -4% | 30,700 |
| 2018/06/27 | 2,653 | 2,700 | 2,636 | 2,656 | -18 | -0.7% | 10,600 |
1701～
1750
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
