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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 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 |
| 2017/07/11 | 1,962.5 | 2,017.5 | 1,935 | 2,007.5 | +45 | +2.3% | 40,200 |
| 2017/07/10 | 1,970 | 1,987.5 | 1,925 | 1,962.5 | +5 | +0.3% | 73,800 |
| 2017/07/07 | 2,002.5 | 2,010 | 1,957.5 | 1,957.5 | -80 | -3.9% | 62,800 |
| 2017/07/06 | 2,050 | 2,095 | 2,000 | 2,037.5 | +12.5 | +0.6% | 60,600 |
| 2017/07/05 | 2,025 | 2,110 | 2,005 | 2,025 | +25 | +1.3% | 123,800 |
| 2017/07/04 | 2,007.5 | 2,110 | 1,955 | 2,000 | +62.5 | +3.2% | 173,400 |
| 2017/07/03 | 1,975 | 1,987.5 | 1,930 | 1,937.5 | -27.5 | -1.4% | 36,000 |
| 2017/06/30 | 1,952.5 | 1,970 | 1,927.5 | 1,965 | -37.5 | -1.9% | 49,600 |
| 2017/06/29 | 2,032.5 | 2,042.5 | 1,982.5 | 2,002.5 | +52.5 | +2.7% | 62,200 |
| 2017/06/28 | 1,997.5 | 2,027.5 | 1,950 | 1,950 | -12.5 | -0.6% | 101,000 |
| 2017/06/27 | 1,917.5 | 2,007.5 | 1,905 | 1,962.5 | +62.5 | +3.3% | 100,600 |
| 2017/06/26 | 1,885 | 1,920 | 1,870 | 1,900 | +15 | +0.8% | 53,000 |
| 2017/06/23 | 1,980 | 1,990 | 1,800 | 1,885 | -112.5 | -5.6% | 101,200 |
| 2017/06/22 | 1,950 | 2,010 | 1,950 | 1,997.5 | +15 | +0.8% | 36,000 |
| 2017/06/21 | 1,952.5 | 2,005 | 1,932.5 | 1,982.5 | +7.5 | +0.4% | 47,400 |
| 2017/06/20 | 2,040 | 2,047.5 | 1,970 | 1,975 | -32.5 | -1.6% | 57,200 |
| 2017/06/19 | 1,940 | 2,020 | 1,925 | 2,007.5 | +5 | +0.2% | 99,800 |
| 2017/06/16 | 2,010 | 2,045 | 1,980 | 2,002.5 | -77.5 | -3.7% | 90,600 |
| 2017/06/15 | 2,100 | 2,137.5 | 2,045 | 2,080 | +27.5 | +1.3% | 121,600 |
| 2017/06/14 | 1,952.5 | 2,122.5 | 1,930 | 2,052.5 | +147.5 | +7.7% | 212,400 |
| 2017/06/13 | 1,900 | 1,990 | 1,882.5 | 1,905 | -2.5 | -0.1% | 91,800 |
| 2017/06/12 | 2,010 | 2,010 | 1,877.5 | 1,907.5 | -132.5 | -6.5% | 163,600 |
| 2017/06/09 | 2,142.5 | 2,175 | 2,000 | 2,040 | -45 | -2.2% | 185,400 |
| 2017/06/08 | 2,115 | 2,322.5 | 2,070 | 2,085 | -72.5 | -3.4% | 438,600 |
| 2017/06/07 | 1,885 | 2,200 | 1,825 | 2,157.5 | +307.5 | +16.6% | 896,800 |
| 2017/06/06 | 1,955 | 2,157.5 | 1,767.5 | 1,850 | -100 | -5.1% | 627,400 |
| 2017/06/05 | 1,810 | 1,950 | 1,710 | 1,950 | +350 | +21.9% | 481,400 |
| 2017/06/02 | 1,635 | 1,670 | 1,565 | 1,600 | -5 | -0.3% | 151,800 |
| 2017/06/01 | 1,525 | 1,605 | 1,515 | 1,605 | +107.5 | +7.2% | 186,800 |
| 2017/05/31 | 1,505 | 1,520 | 1,475.5 | 1,497.5 | -25 | -1.6% | 54,200 |
| 2017/05/30 | 1,550 | 1,550 | 1,488.5 | 1,522.5 | -5 | -0.3% | 90,400 |
1901～
1950
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
