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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,708 | 1,708 | 1,681 | 1,681 | -7 | -0.4% | 21,500 |
| 2024/10/04 | 1,703 | 1,719 | 1,688 | 1,688 | +1 | +0.1% | 13,900 |
| 2024/10/03 | 1,708 | 1,708 | 1,683 | 1,687 | +16 | +1% | 12,000 |
| 2024/10/02 | 1,715 | 1,715 | 1,671 | 1,671 | -64 | -3.7% | 28,800 |
| 2024/10/01 | 1,751 | 1,751 | 1,721 | 1,735 | -1 | -0.1% | 15,400 |
| 2024/09/30 | 1,721 | 1,758 | 1,713 | 1,736 | -54 | -3% | 19,600 |
| 2024/09/27 | 1,801 | 1,808 | 1,776 | 1,790 | -14 | -0.8% | 15,000 |
| 2024/09/26 | 1,779 | 1,804 | 1,773 | 1,804 | +35 | +2% | 18,600 |
| 2024/09/25 | 1,785 | 1,785 | 1,763 | 1,769 | -12 | -0.7% | 6,700 |
| 2024/09/24 | 1,784 | 1,792 | 1,764 | 1,781 | +5 | +0.3% | 10,900 |
| 2024/09/20 | 1,770 | 1,785 | 1,760 | 1,776 | +18 | +1% | 10,900 |
| 2024/09/19 | 1,741 | 1,770 | 1,740 | 1,758 | +18 | +1% | 12,600 |
| 2024/09/18 | 1,764 | 1,764 | 1,718 | 1,740 | ±0 | ±0% | 5,500 |
| 2024/09/17 | 1,731 | 1,764 | 1,716 | 1,740 | +4 | +0.2% | 13,300 |
| 2024/09/13 | 1,772 | 1,772 | 1,715 | 1,736 | -51 | -2.9% | 22,300 |
| 2024/09/12 | 1,742 | 1,790 | 1,738 | 1,787 | +83 | +4.9% | 30,600 |
| 2024/09/11 | 1,720 | 1,739 | 1,691 | 1,704 | -16 | -0.9% | 21,100 |
| 2024/09/10 | 1,698 | 1,731 | 1,691 | 1,720 | +21 | +1.2% | 15,000 |
| 2024/09/09 | 1,660 | 1,699 | 1,641 | 1,699 | -12 | -0.7% | 22,000 |
| 2024/09/06 | 1,749 | 1,749 | 1,698 | 1,711 | -27 | -1.6% | 19,200 |
| 2024/09/05 | 1,707 | 1,775 | 1,697 | 1,738 | +31 | +1.8% | 27,800 |
| 2024/09/04 | 1,727 | 1,740 | 1,699 | 1,707 | -55 | -3.1% | 27,800 |
| 2024/09/03 | 1,747 | 1,785 | 1,741 | 1,762 | +27 | +1.6% | 20,700 |
| 2024/09/02 | 1,735 | 1,740 | 1,717 | 1,735 | +25 | +1.5% | 12,300 |
| 2024/08/30 | 1,720 | 1,732 | 1,710 | 1,710 | +3 | +0.2% | 13,900 |
| 2024/08/29 | 1,738 | 1,738 | 1,697 | 1,707 | -55 | -3.1% | 42,800 |
| 2024/08/28 | 1,782 | 1,782 | 1,734 | 1,762 | -20 | -1.1% | 119,700 |
| 2024/08/27 | 1,773 | 1,782 | 1,756 | 1,782 | +7 | +0.4% | 28,300 |
| 2024/08/26 | 1,747 | 1,780 | 1,730 | 1,775 | +45 | +2.6% | 29,000 |
| 2024/08/23 | 1,738 | 1,738 | 1,710 | 1,730 | -8 | -0.5% | 8,800 |
| 2024/08/22 | 1,715 | 1,745 | 1,715 | 1,738 | +30 | +1.8% | 11,800 |
| 2024/08/21 | 1,724 | 1,724 | 1,700 | 1,708 | -17 | -1% | 6,800 |
| 2024/08/20 | 1,727 | 1,740 | 1,710 | 1,725 | +32 | +1.9% | 11,600 |
| 2024/08/19 | 1,713 | 1,724 | 1,687 | 1,693 | -8 | -0.5% | 12,400 |
| 2024/08/16 | 1,670 | 1,701 | 1,659 | 1,701 | +52 | +3.2% | 17,300 |
| 2024/08/15 | 1,648 | 1,660 | 1,621 | 1,649 | -10 | -0.6% | 15,600 |
| 2024/08/14 | 1,653 | 1,675 | 1,648 | 1,659 | +6 | +0.4% | 10,500 |
| 2024/08/13 | 1,655 | 1,667 | 1,632 | 1,653 | +39 | +2.4% | 14,000 |
| 2024/08/09 | 1,626 | 1,643 | 1,591 | 1,614 | +28 | +1.8% | 30,000 |
| 2024/08/08 | 1,583 | 1,640 | 1,582 | 1,586 | -22 | -1.4% | 35,800 |
| 2024/08/07 | 1,568 | 1,652 | 1,563 | 1,608 | -2 | -0.1% | 24,100 |
| 2024/08/06 | 1,596 | 1,622 | 1,546 | 1,610 | +152 | +10.4% | 41,200 |
| 2024/08/05 | 1,548 | 1,568 | 1,417 | 1,458 | -158 | -9.8% | 114,800 |
| 2024/08/02 | 1,650 | 1,681 | 1,612 | 1,616 | -88 | -5.2% | 60,500 |
| 2024/08/01 | 1,799 | 1,799 | 1,695 | 1,704 | -95 | -5.3% | 71,000 |
| 2024/07/31 | 1,802 | 1,802 | 1,766 | 1,799 | +2 | +0.1% | 24,600 |
| 2024/07/30 | 1,839 | 1,839 | 1,796 | 1,797 | -42 | -2.3% | 28,300 |
| 2024/07/29 | 1,818 | 1,839 | 1,818 | 1,839 | +37 | +2.1% | 26,400 |
| 2024/07/26 | 1,843 | 1,843 | 1,790 | 1,802 | -8 | -0.4% | 22,500 |
| 2024/07/25 | 1,827 | 1,837 | 1,801 | 1,810 | -39 | -2.1% | 34,600 |
151～
200
件表示中 / 2233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 | 229,900円 | +15.0% | +67.4% | 0.57% | 14.60倍 | 4.54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 |
| オプティム | 56,700円 | - | - | - | - | 3.71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 |
| ＡＣＣＥＳＳ | 77,800円 | +11.6% | - | 0.00% | 139.43倍 | 1.26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 |
| エヌアイデイ | 235,300円 | +0.1% | -1.9% | 1.23% | 11.33倍 | 1.19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 |
| ｇｕｍｉ | 61,100円 | -17.1% | - | 0.00% | 27.49倍 | 1.95倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
市場注目の銘柄
チャート関連のコラム
