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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 1,522.5 | 1,530 | 1,510 | 1,525 | +2.5 | +0.2% | 41,600 |
| 2017/10/19 | 1,550 | 1,550 | 1,515 | 1,522.5 | -32.5 | -2.1% | 18,000 |
| 2017/10/18 | 1,575 | 1,575 | 1,522.5 | 1,555 | +12.5 | +0.8% | 25,600 |
| 2017/10/17 | 1,610 | 1,620 | 1,535 | 1,542.5 | -67.5 | -4.2% | 38,800 |
| 2017/10/16 | 1,630 | 1,650 | 1,610 | 1,610 | -20 | -1.2% | 41,200 |
| 2017/10/13 | 1,650 | 1,700 | 1,580 | 1,630 | +60 | +3.8% | 167,200 |
| 2017/10/12 | 1,530 | 1,575 | 1,525 | 1,570 | +52.5 | +3.5% | 42,800 |
| 2017/10/11 | 1,512.5 | 1,530 | 1,510 | 1,517.5 | +5 | +0.3% | 8,600 |
| 2017/10/10 | 1,502.5 | 1,525 | 1,502.5 | 1,512.5 | +7.5 | +0.5% | 9,600 |
| 2017/10/06 | 1,490 | 1,517.5 | 1,490 | 1,505 | +2.5 | +0.2% | 19,200 |
| 2017/10/05 | 1,502.5 | 1,520 | 1,500 | 1,502.5 | ±0 | ±0% | 32,200 |
| 2017/10/04 | 1,527.5 | 1,530 | 1,500 | 1,502.5 | -25 | -1.6% | 20,200 |
| 2017/10/03 | 1,542.5 | 1,542.5 | 1,512.5 | 1,527.5 | -2.5 | -0.2% | 10,000 |
| 2017/10/02 | 1,515 | 1,540 | 1,510 | 1,530 | +27.5 | +1.8% | 24,400 |
| 2017/09/29 | 1,494.5 | 1,512.5 | 1,485 | 1,502.5 | +25 | +1.7% | 21,600 |
| 2017/09/28 | 1,472.5 | 1,485 | 1,467.5 | 1,477.5 | +9.5 | +0.6% | 15,000 |
| 2017/09/27 | 1,475.5 | 1,497 | 1,450 | 1,468 | -7.5 | -0.5% | 16,400 |
| 2017/09/26 | 1,510 | 1,510 | 1,475.5 | 1,475.5 | -34.5 | -2.3% | 18,000 |
| 2017/09/25 | 1,527.5 | 1,550 | 1,502.5 | 1,510 | -20 | -1.3% | 22,600 |
| 2017/09/22 | 1,582.5 | 1,592.5 | 1,507.5 | 1,530 | -52.5 | -3.3% | 29,600 |
| 2017/09/21 | 1,570 | 1,590 | 1,555 | 1,582.5 | +47.5 | +3.1% | 26,000 |
| 2017/09/20 | 1,567.5 | 1,595 | 1,525 | 1,535 | -5 | -0.3% | 28,800 |
| 2017/09/19 | 1,537.5 | 1,545 | 1,512.5 | 1,540 | +37.5 | +2.5% | 48,000 |
| 2017/09/15 | 1,486.5 | 1,515 | 1,475 | 1,502.5 | -15 | -1% | 16,600 |
| 2017/09/14 | 1,497.5 | 1,527.5 | 1,462.5 | 1,517.5 | +20 | +1.3% | 16,600 |
| 2017/09/13 | 1,520 | 1,532.5 | 1,497 | 1,497.5 | +12.5 | +0.8% | 15,200 |
| 2017/09/12 | 1,447.5 | 1,497 | 1,447.5 | 1,485 | +37.5 | +2.6% | 17,800 |
| 2017/09/11 | 1,452 | 1,485.5 | 1,441.5 | 1,447.5 | +15 | +1% | 24,600 |
| 2017/09/08 | 1,454.5 | 1,462.5 | 1,425 | 1,432.5 | -19.5 | -1.3% | 22,400 |
| 2017/09/07 | 1,494.5 | 1,500 | 1,445.5 | 1,452 | +0.5 | ±0% | 25,000 |
| 2017/09/06 | 1,399.5 | 1,500 | 1,375 | 1,451.5 | +14 | +1% | 41,200 |
| 2017/09/05 | 1,562.5 | 1,562.5 | 1,430.5 | 1,437.5 | -125 | -8% | 96,200 |
| 2017/09/04 | 1,577.5 | 1,612.5 | 1,550 | 1,562.5 | -52.5 | -3.3% | 46,200 |
| 2017/09/01 | 1,640 | 1,640 | 1,505 | 1,615 | -15 | -0.9% | 75,800 |
| 2017/08/31 | 1,627.5 | 1,640 | 1,620 | 1,630 | -12.5 | -0.8% | 12,800 |
| 2017/08/30 | 1,642.5 | 1,660 | 1,612.5 | 1,642.5 | ±0 | ±0% | 14,800 |
| 2017/08/29 | 1,660 | 1,662.5 | 1,627.5 | 1,642.5 | -35 | -2.1% | 17,800 |
| 2017/08/28 | 1,700 | 1,700 | 1,652.5 | 1,677.5 | -22.5 | -1.3% | 18,000 |
| 2017/08/25 | 1,700 | 1,715 | 1,670 | 1,700 | +35 | +2.1% | 45,200 |
| 2017/08/24 | 1,627.5 | 1,670 | 1,612.5 | 1,665 | +55 | +3.4% | 37,400 |
| 2017/08/23 | 1,562.5 | 1,635 | 1,562.5 | 1,610 | +40 | +2.5% | 26,400 |
| 2017/08/22 | 1,580 | 1,587.5 | 1,562.5 | 1,570 | -10 | -0.6% | 11,000 |
| 2017/08/21 | 1,585 | 1,607.5 | 1,552.5 | 1,580 | -5 | -0.3% | 20,800 |
| 2017/08/18 | 1,582.5 | 1,607.5 | 1,577.5 | 1,585 | -42.5 | -2.6% | 16,000 |
| 2017/08/17 | 1,612.5 | 1,635 | 1,575 | 1,627.5 | +15 | +0.9% | 21,000 |
| 2017/08/16 | 1,585 | 1,612.5 | 1,560 | 1,612.5 | +20 | +1.3% | 31,600 |
| 2017/08/15 | 1,620 | 1,645 | 1,582.5 | 1,592.5 | -27.5 | -1.7% | 29,200 |
| 2017/08/14 | 1,505 | 1,655 | 1,505 | 1,620 | +45 | +2.9% | 64,400 |
| 2017/08/10 | 1,652.5 | 1,652.5 | 1,522.5 | 1,575 | -82.5 | -5% | 62,600 |
| 2017/08/09 | 1,720 | 1,720 | 1,620 | 1,657.5 | -62.5 | -3.6% | 39,600 |
1851～
1900
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
