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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,578 | 1,596 | 1,568 | 1,568 | +2 | +0.1% | 12,800 |
| 2024/11/21 | 1,561 | 1,578 | 1,561 | 1,566 | +14 | +0.9% | 10,500 |
| 2024/11/20 | 1,558 | 1,570 | 1,552 | 1,552 | -13 | -0.8% | 10,300 |
| 2024/11/19 | 1,587 | 1,588 | 1,562 | 1,565 | -7 | -0.4% | 8,700 |
| 2024/11/18 | 1,564 | 1,579 | 1,564 | 1,572 | +8 | +0.5% | 4,900 |
| 2024/11/15 | 1,563 | 1,571 | 1,551 | 1,564 | -3 | -0.2% | 11,100 |
| 2024/11/14 | 1,598 | 1,598 | 1,567 | 1,567 | -34 | -2.1% | 12,300 |
| 2024/11/13 | 1,597 | 1,604 | 1,590 | 1,601 | +5 | +0.3% | 4,700 |
| 2024/11/12 | 1,593 | 1,603 | 1,582 | 1,596 | +3 | +0.2% | 11,000 |
| 2024/11/11 | 1,593 | 1,593 | 1,571 | 1,593 | +1 | +0.1% | 5,900 |
| 2024/11/08 | 1,582 | 1,594 | 1,570 | 1,592 | +13 | +0.8% | 14,300 |
| 2024/11/07 | 1,571 | 1,588 | 1,555 | 1,579 | +8 | +0.5% | 17,200 |
| 2024/11/06 | 1,558 | 1,578 | 1,555 | 1,571 | +13 | +0.8% | 10,300 |
| 2024/11/05 | 1,571 | 1,588 | 1,558 | 1,558 | -13 | -0.8% | 5,600 |
| 2024/11/01 | 1,583 | 1,583 | 1,562 | 1,571 | -21 | -1.3% | 14,300 |
| 2024/10/31 | 1,561 | 1,593 | 1,561 | 1,592 | +31 | +2% | 16,700 |
| 2024/10/30 | 1,567 | 1,569 | 1,555 | 1,561 | +6 | +0.4% | 18,000 |
| 2024/10/29 | 1,536 | 1,560 | 1,536 | 1,555 | +7 | +0.5% | 6,000 |
| 2024/10/28 | 1,510 | 1,549 | 1,499 | 1,548 | +32 | +2.1% | 14,000 |
| 2024/10/25 | 1,525 | 1,525 | 1,494 | 1,516 | -10 | -0.7% | 24,700 |
| 2024/10/24 | 1,512 | 1,526 | 1,503 | 1,526 | +5 | +0.3% | 17,500 |
| 2024/10/23 | 1,552 | 1,554 | 1,521 | 1,521 | -31 | -2% | 19,200 |
| 2024/10/22 | 1,573 | 1,579 | 1,551 | 1,552 | -27 | -1.7% | 16,000 |
| 2024/10/21 | 1,555 | 1,579 | 1,555 | 1,579 | +24 | +1.5% | 14,100 |
| 2024/10/18 | 1,567 | 1,567 | 1,542 | 1,555 | ±0 | ±0% | 13,300 |
| 2024/10/17 | 1,570 | 1,570 | 1,530 | 1,555 | -2 | -0.1% | 32,400 |
| 2024/10/16 | 1,570 | 1,589 | 1,555 | 1,557 | -19 | -1.2% | 33,300 |
| 2024/10/15 | 1,568 | 1,609 | 1,560 | 1,576 | -92 | -5.5% | 89,300 |
| 2024/10/11 | 1,665 | 1,696 | 1,658 | 1,668 | +10 | +0.6% | 42,000 |
| 2024/10/10 | 1,698 | 1,698 | 1,641 | 1,658 | -18 | -1.1% | 28,200 |
| 2024/10/09 | 1,660 | 1,692 | 1,660 | 1,676 | +34 | +2.1% | 11,500 |
| 2024/10/08 | 1,676 | 1,676 | 1,642 | 1,642 | -39 | -2.3% | 29,500 |
| 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 |
151～
200
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 | 234,800円 | +15.0% | +67.4% | 0.56% | 14.93倍 | 4.64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 | 252,200円 | +9.8% | +18.4% | 3.53% | 10.78倍 | 0.95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 | 136,200円 | +9.0% | +10.3% | 3.01% | 8.48倍 | 4.58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 | 188,900円 | +13.1% | +14.3% | 3.18% | 12.34倍 | 2.65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 | 483,000円 | +36.4% | -9.5% | 0.00% | 58.68倍 | 7.01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
