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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 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 |
1901～
1950
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 | 296,800円 | +15.0% | +67.4% | 0.44% | 18.87倍 | 5.87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 | 233,800円 | +6.1% | +3.8% | 2.99% | 16.32倍 | 2.91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 | 145,700円 | +13.9% | +14.5% | 4.12% | 12.84倍 | 2.03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 | 260,300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
