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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,775 | 1,812.5 | 1,735 | 1,757.5 | -12.5 | -0.7% | 43,400 |
| 2018/01/04 | 1,800 | 1,850 | 1,765 | 1,770 | -5 | -0.3% | 67,000 |
| 2017/12/29 | 1,752.5 | 1,797.5 | 1,740 | 1,775 | +20 | +1.1% | 89,000 |
| 2017/12/28 | 1,650 | 1,755 | 1,642.5 | 1,755 | +150 | +9.3% | 232,800 |
| 2017/12/27 | 1,562.5 | 1,605 | 1,562.5 | 1,605 | +47.5 | +3% | 34,200 |
| 2017/12/26 | 1,572.5 | 1,592.5 | 1,555 | 1,557.5 | -15 | -1% | 21,600 |
| 2017/12/25 | 1,600 | 1,600 | 1,570 | 1,572.5 | -15 | -0.9% | 39,000 |
| 2017/12/22 | 1,542.5 | 1,587.5 | 1,530 | 1,587.5 | +45 | +2.9% | 36,200 |
| 2017/12/21 | 1,565 | 1,575 | 1,525 | 1,542.5 | -42.5 | -2.7% | 34,800 |
| 2017/12/20 | 1,600 | 1,602.5 | 1,572.5 | 1,585 | -7.5 | -0.5% | 20,200 |
| 2017/12/19 | 1,592.5 | 1,600 | 1,567.5 | 1,592.5 | ±0 | ±0% | 16,200 |
| 2017/12/18 | 1,580 | 1,592.5 | 1,562.5 | 1,592.5 | +32.5 | +2.1% | 22,800 |
| 2017/12/15 | 1,560 | 1,570 | 1,537.5 | 1,560 | -10 | -0.6% | 19,600 |
| 2017/12/14 | 1,532.5 | 1,570 | 1,532.5 | 1,570 | +25 | +1.6% | 29,800 |
| 2017/12/13 | 1,567.5 | 1,567.5 | 1,515 | 1,545 | +5 | +0.3% | 22,600 |
| 2017/12/12 | 1,550 | 1,557.5 | 1,520 | 1,540 | -10 | -0.6% | 19,200 |
| 2017/12/11 | 1,515 | 1,567.5 | 1,515 | 1,550 | +50 | +3.3% | 33,200 |
| 2017/12/08 | 1,493.5 | 1,517.5 | 1,485 | 1,500 | +8.5 | +0.6% | 22,000 |
| 2017/12/07 | 1,507.5 | 1,532.5 | 1,479 | 1,491.5 | -13.5 | -0.9% | 27,000 |
| 2017/12/06 | 1,525 | 1,547.5 | 1,500 | 1,505 | -42.5 | -2.7% | 22,200 |
| 2017/12/05 | 1,575 | 1,575 | 1,507.5 | 1,547.5 | -12.5 | -0.8% | 20,600 |
| 2017/12/04 | 1,517.5 | 1,575 | 1,517.5 | 1,560 | +45 | +3% | 40,000 |
| 2017/12/01 | 1,515 | 1,527.5 | 1,502.5 | 1,515 | ±0 | ±0% | 28,200 |
| 2017/11/30 | 1,500 | 1,517.5 | 1,492 | 1,515 | ±0 | ±0% | 16,600 |
| 2017/11/29 | 1,527.5 | 1,527.5 | 1,494.5 | 1,515 | -12.5 | -0.8% | 25,200 |
| 2017/11/28 | 1,520 | 1,532.5 | 1,505 | 1,527.5 | +7.5 | +0.5% | 17,600 |
| 2017/11/27 | 1,517.5 | 1,540 | 1,502.5 | 1,520 | +2.5 | +0.2% | 13,600 |
| 2017/11/24 | 1,496.5 | 1,525 | 1,496.5 | 1,517.5 | +12.5 | +0.8% | 13,000 |
| 2017/11/22 | 1,515 | 1,515 | 1,490 | 1,505 | -10 | -0.7% | 16,800 |
| 2017/11/21 | 1,525 | 1,532.5 | 1,499 | 1,515 | ±0 | ±0% | 9,800 |
| 2017/11/20 | 1,475.5 | 1,537.5 | 1,475.5 | 1,515 | +26.5 | +1.8% | 56,000 |
| 2017/11/17 | 1,470.5 | 1,493.5 | 1,470.5 | 1,488.5 | +25 | +1.7% | 20,600 |
| 2017/11/16 | 1,415 | 1,465 | 1,405 | 1,463.5 | +38 | +2.7% | 29,800 |
| 2017/11/15 | 1,502.5 | 1,502.5 | 1,423 | 1,425.5 | -89.5 | -5.9% | 82,600 |
| 2017/11/14 | 1,552.5 | 1,552.5 | 1,507.5 | 1,515 | -47.5 | -3% | 29,200 |
| 2017/11/13 | 1,585 | 1,585 | 1,550 | 1,562.5 | -22.5 | -1.4% | 15,800 |
| 2017/11/10 | 1,545 | 1,585 | 1,545 | 1,585 | +5 | +0.3% | 19,000 |
| 2017/11/09 | 1,602.5 | 1,625 | 1,552.5 | 1,580 | -15 | -0.9% | 28,600 |
| 2017/11/08 | 1,575 | 1,595 | 1,560 | 1,595 | +20 | +1.3% | 17,400 |
| 2017/11/07 | 1,565 | 1,577.5 | 1,545 | 1,575 | ±0 | ±0% | 42,600 |
| 2017/11/06 | 1,627.5 | 1,627.5 | 1,575 | 1,575 | -32.5 | -2% | 11,600 |
| 2017/11/02 | 1,652.5 | 1,662.5 | 1,597.5 | 1,607.5 | -45 | -2.7% | 29,800 |
| 2017/11/01 | 1,665 | 1,670 | 1,622.5 | 1,652.5 | -7.5 | -0.5% | 25,800 |
| 2017/10/31 | 1,650 | 1,660 | 1,617.5 | 1,660 | +15 | +0.9% | 34,600 |
| 2017/10/30 | 1,625 | 1,645 | 1,615 | 1,645 | +42.5 | +2.7% | 28,200 |
| 2017/10/27 | 1,597.5 | 1,607.5 | 1,585 | 1,602.5 | +17.5 | +1.1% | 21,200 |
| 2017/10/26 | 1,577.5 | 1,597.5 | 1,570 | 1,585 | +10 | +0.6% | 16,400 |
| 2017/10/25 | 1,600 | 1,610 | 1,562.5 | 1,575 | -15 | -0.9% | 31,000 |
| 2017/10/24 | 1,565 | 1,617.5 | 1,552.5 | 1,590 | +22.5 | +1.4% | 16,200 |
| 2017/10/23 | 1,545 | 1,570 | 1,522.5 | 1,567.5 | +42.5 | +2.8% | 25,600 |
1801～
1850
件表示中 / 2234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 | 230,400円 | +15.0% | +67.4% | 0.57% | 14.64倍 | 4.55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 |
| ＣＩＪ | 48,600円 | +4.9% | +3.4% | 2.88% | 21.63倍 | 1.91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 |
| エヌアイデイ | 238,900円 | +0.1% | -1.9% | 1.21% | 11.50倍 | 1.21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 |
| ＡＣＣＥＳＳ | 77,400円 | +11.6% | - | 0.00% | 138.71倍 | 1.25倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| オプティム | 55,600円 | - | - | - | - | 3.64倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
