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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,440 | 1,565 | 1,432.5 | 1,527.5 | +115 | +8.1% | 229,600 |
| 2017/05/26 | 1,461.5 | 1,473 | 1,408.5 | 1,412.5 | -24 | -1.7% | 191,600 |
| 2017/05/25 | 1,387.5 | 1,443 | 1,383 | 1,436.5 | +47 | +3.4% | 117,400 |
| 2017/05/24 | 1,361.5 | 1,400 | 1,349.5 | 1,389.5 | +28 | +2.1% | 63,200 |
| 2017/05/23 | 1,387.5 | 1,398.5 | 1,354 | 1,361.5 | -28.5 | -2.1% | 41,600 |
| 2017/05/22 | 1,409 | 1,425 | 1,385 | 1,390 | +47.5 | +3.5% | 69,600 |
| 2017/05/19 | 1,388.5 | 1,402 | 1,340 | 1,342.5 | -46 | -3.3% | 130,400 |
| 2017/05/18 | 1,390 | 1,421.5 | 1,382.5 | 1,388.5 | -60 | -4.1% | 109,400 |
| 2017/05/17 | 1,450.5 | 1,457 | 1,425.5 | 1,448.5 | +11 | +0.8% | 122,600 |
| 2017/05/16 | 1,384.5 | 1,437.5 | 1,372.5 | 1,437.5 | +74.5 | +5.5% | 193,000 |
| 2017/05/15 | 1,350 | 1,372.5 | 1,315.5 | 1,363 | +42 | +3.2% | 72,600 |
| 2017/05/12 | 1,310 | 1,325 | 1,290 | 1,321 | +9 | +0.7% | 40,400 |
| 2017/05/11 | 1,350 | 1,373.5 | 1,289 | 1,312 | -25.5 | -1.9% | 98,800 |
| 2017/05/10 | 1,302.5 | 1,338.5 | 1,285.5 | 1,337.5 | +40.5 | +3.1% | 95,600 |
| 2017/05/09 | 1,270 | 1,320 | 1,259 | 1,297 | +47.5 | +3.8% | 113,200 |
| 2017/05/08 | 1,250 | 1,257.5 | 1,229.5 | 1,249.5 | +39 | +3.2% | 52,600 |
| 2017/05/02 | 1,217 | 1,225 | 1,205 | 1,210.5 | +15.5 | +1.3% | 44,400 |
| 2017/05/01 | 1,210 | 1,224.5 | 1,190.5 | 1,195 | -17.5 | -1.4% | 23,800 |
| 2017/04/28 | 1,250 | 1,255 | 1,202 | 1,212.5 | -36.5 | -2.9% | 29,400 |
| 2017/04/27 | 1,215 | 1,250 | 1,208.5 | 1,249 | +44 | +3.7% | 47,200 |
| 2017/04/26 | 1,191 | 1,207.5 | 1,174 | 1,205 | +39 | +3.3% | 44,800 |
| 2017/04/25 | 1,099 | 1,167.5 | 1,098.5 | 1,166 | +45 | +4% | 39,800 |
| 2017/04/24 | 1,161.5 | 1,174 | 1,100 | 1,121 | -40.5 | -3.5% | 65,600 |
| 2017/04/21 | 1,190 | 1,192.5 | 1,151 | 1,161.5 | -20.5 | -1.7% | 19,800 |
| 2017/04/20 | 1,221.5 | 1,221.5 | 1,175 | 1,182 | -47 | -3.8% | 36,400 |
| 2017/04/19 | 1,171 | 1,230 | 1,170.5 | 1,229 | +28 | +2.3% | 33,000 |
| 2017/04/18 | 1,250 | 1,250 | 1,177.5 | 1,201 | -6.5 | -0.5% | 66,000 |
| 2017/04/17 | 1,134.5 | 1,219.5 | 1,121.5 | 1,207.5 | +91.5 | +8.2% | 107,800 |
| 2017/04/14 | 1,100.5 | 1,145 | 1,100 | 1,116 | +44.5 | +4.2% | 135,800 |
| 2017/04/13 | 1,000 | 1,115 | 995.5 | 1,071.5 | +10.5 | +1% | 105,600 |
| 2017/04/12 | 1,102.5 | 1,102.5 | 1,055 | 1,061 | -66.5 | -5.9% | 60,000 |
| 2017/04/11 | 1,154 | 1,154 | 1,110.5 | 1,127.5 | -21 | -1.8% | 27,600 |
| 2017/04/10 | 1,170.5 | 1,170.5 | 1,116.5 | 1,148.5 | +28 | +2.5% | 54,600 |
| 2017/04/07 | 1,145 | 1,148 | 1,037.5 | 1,120.5 | +29.5 | +2.7% | 75,000 |
| 2017/04/06 | 1,163 | 1,169.5 | 1,077.5 | 1,091 | -94 | -7.9% | 129,800 |
| 2017/04/05 | 1,203.5 | 1,244 | 1,156.5 | 1,185 | -7.5 | -0.6% | 72,600 |
| 2017/04/04 | 1,299.5 | 1,299.5 | 1,162.5 | 1,192.5 | -111 | -8.5% | 142,800 |
| 2017/04/03 | 1,310 | 1,365 | 1,301.5 | 1,303.5 | +15 | +1.2% | 148,600 |
| 2017/03/31 | 1,250 | 1,288.5 | 1,231 | 1,288.5 | +71.5 | +5.9% | 129,800 |
| 2017/03/30 | 1,175 | 1,218 | 1,175 | 1,217 | +49.5 | +4.2% | 37,200 |
| 2017/03/29 | 1,152.5 | 1,192 | 1,152.5 | 1,167.5 | +7.5 | +0.6% | 21,400 |
| 2017/03/28 | 1,204.5 | 1,204.5 | 1,156 | 1,160 | -26.5 | -2.2% | 33,200 |
| 2017/03/27 | 1,224.5 | 1,230 | 1,180.5 | 1,186.5 | -8.5 | -0.7% | 42,600 |
| 2017/03/24 | 1,149.5 | 1,225 | 1,139.5 | 1,195 | +41.5 | +3.6% | 37,000 |
| 2017/03/23 | 1,150 | 1,153.5 | 1,123.5 | 1,153.5 | +8.5 | +0.7% | 68,600 |
| 2017/03/22 | 1,150 | 1,176.5 | 1,135.5 | 1,145 | -13.5 | -1.2% | 27,000 |
| 2017/03/21 | 1,160 | 1,172 | 1,116.5 | 1,158.5 | -3 | -0.3% | 79,800 |
| 2017/03/17 | 1,217 | 1,217 | 1,151.5 | 1,161.5 | -58 | -4.8% | 78,400 |
| 2017/03/16 | 1,174.5 | 1,235 | 1,174.5 | 1,219.5 | +63.5 | +5.5% | 75,400 |
| 2017/03/15 | 1,215 | 1,215 | 1,100 | 1,156 | -18.5 | -1.6% | 107,200 |
1951～
2000
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 | - | - | 0.57% | 14.63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 | - | - | 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 | - | - | 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 | - | - | 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
