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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,855 | 1,872.5 | 1,840 | 1,852.5 | +2.5 | +0.1% | 13,800 |
| 2018/01/26 | 1,850 | 1,862.5 | 1,850 | 1,850 | -7.5 | -0.4% | 27,600 |
| 2018/01/25 | 1,850 | 1,875 | 1,850 | 1,857.5 | -7.5 | -0.4% | 14,200 |
| 2018/01/24 | 1,885 | 1,895 | 1,855 | 1,865 | -7.5 | -0.4% | 18,800 |
| 2018/01/23 | 1,850 | 1,872.5 | 1,850 | 1,872.5 | +52.5 | +2.9% | 32,600 |
| 2018/01/22 | 1,797.5 | 1,825 | 1,797.5 | 1,820 | +12.5 | +0.7% | 16,200 |
| 2018/01/19 | 1,855 | 1,865 | 1,807.5 | 1,807.5 | -47.5 | -2.6% | 25,400 |
| 2018/01/18 | 1,892.5 | 1,905 | 1,835 | 1,855 | -35 | -1.9% | 36,400 |
| 2018/01/17 | 1,837.5 | 1,892.5 | 1,832.5 | 1,890 | +50 | +2.7% | 51,200 |
| 2018/01/16 | 1,870 | 1,870 | 1,830 | 1,840 | +15 | +0.8% | 88,800 |
| 2018/01/15 | 1,767.5 | 1,827.5 | 1,747.5 | 1,825 | +77.5 | +4.4% | 112,400 |
| 2018/01/12 | 1,650 | 1,747.5 | 1,635 | 1,747.5 | -65 | -3.6% | 158,400 |
| 2018/01/11 | 1,800 | 1,835 | 1,800 | 1,812.5 | +47.5 | +2.7% | 70,800 |
| 2018/01/10 | 1,752.5 | 1,772.5 | 1,747.5 | 1,765 | ±0 | ±0% | 33,400 |
| 2018/01/09 | 1,790 | 1,790 | 1,747.5 | 1,765 | +7.5 | +0.4% | 28,400 |
| 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 |
1851～
1900
件表示中 / 2299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 | 296,300円 | +15.0% | +67.4% | 0.45% | 18.84倍 | 5.86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 |
| ＩＤＨＤ | 233,700円 | +6.1% | +3.8% | 3.00% | 16.31倍 | 2.90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 |
| ＩＴＦＯＲ | 145,600円 | +13.9% | +14.5% | 4.12% | 12.83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 |
| ＮＳＷ | 260,200円 | +1.9% | -16.7% | 3.27% | 10.96倍 | 1.09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 |
| トヨクモ | 342,500円 | +46.2% | +20.5% | 0.58% | 34.11倍 | 10.66倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
