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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/08/08 | 1,707.5 | 1,737.5 | 1,700 | 1,720 | +17.5 | +1% | 27,000 |
| 2017/08/07 | 1,742.5 | 1,742.5 | 1,682.5 | 1,702.5 | -22.5 | -1.3% | 20,000 |
| 2017/08/04 | 1,672.5 | 1,732.5 | 1,672.5 | 1,725 | +30 | +1.8% | 25,400 |
| 2017/08/03 | 1,747.5 | 1,747.5 | 1,665 | 1,695 | -42.5 | -2.4% | 39,400 |
| 2017/08/02 | 1,647.5 | 1,750 | 1,647.5 | 1,737.5 | +92.5 | +5.6% | 39,000 |
| 2017/08/01 | 1,702.5 | 1,710 | 1,615 | 1,645 | -77.5 | -4.5% | 72,800 |
| 2017/07/31 | 1,687.5 | 1,747.5 | 1,652.5 | 1,722.5 | +7.5 | +0.4% | 78,400 |
| 2017/07/28 | 1,770 | 1,772.5 | 1,692.5 | 1,715 | -52.5 | -3% | 73,000 |
| 2017/07/27 | 1,822.5 | 1,822.5 | 1,765 | 1,767.5 | -57.5 | -3.2% | 57,200 |
| 2017/07/26 | 1,830 | 1,842.5 | 1,810 | 1,825 | +25 | +1.4% | 41,200 |
| 2017/07/25 | 1,762.5 | 1,800 | 1,757.5 | 1,800 | +30 | +1.7% | 37,000 |
| 2017/07/24 | 1,780 | 1,797.5 | 1,762.5 | 1,770 | -25 | -1.4% | 40,600 |
| 2017/07/21 | 1,797.5 | 1,817.5 | 1,790 | 1,795 | -12.5 | -0.7% | 43,200 |
| 2017/07/20 | 1,830 | 1,840 | 1,785 | 1,807.5 | -20 | -1.1% | 60,400 |
| 2017/07/19 | 1,790 | 1,885 | 1,782.5 | 1,827.5 | +10 | +0.6% | 94,600 |
| 2017/07/18 | 1,915 | 1,925 | 1,780 | 1,817.5 | -175 | -8.8% | 266,000 |
| 2017/07/14 | 2,032.5 | 2,037.5 | 1,952.5 | 1,992.5 | -180 | -8.3% | 292,200 |
| 2017/07/13 | 2,062.5 | 2,207.5 | 2,050 | 2,172.5 | +132.5 | +6.5% | 228,400 |
| 2017/07/12 | 2,005 | 2,045 | 1,987.5 | 2,040 | +32.5 | +1.6% | 48,000 |
1901～
1950
件表示中 / 2265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 | 235,900円 | +15.0% | +67.4% | 0.56% | 15.00倍 | 4.66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 |
| 太田昭 | 253,700円 | +9.8% | +18.4% | 3.51% | 10.84倍 | 0.96倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| フリービット | 136,700円 | +9.0% | +10.3% | 3.00% | 8.51倍 | 4.60倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| 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 |
| Ａｒｅｎｔ | 488,000円 | +36.4% | -9.5% | 0.00% | 59.29倍 | 7.08倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
市場注目の銘柄
チャート関連のコラム
