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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,189.5 | 1,192 | 1,105 | 1,174.5 | -35.5 | -2.9% | 93,200 |
| 2017/03/13 | 1,243.5 | 1,267.5 | 1,200 | 1,210 | -21.5 | -1.7% | 75,200 |
| 2017/03/10 | 1,200 | 1,234 | 1,185 | 1,231.5 | +22.5 | +1.9% | 93,800 |
| 2017/03/09 | 1,240 | 1,265 | 1,200 | 1,209 | -31 | -2.5% | 68,600 |
| 2017/03/08 | 1,263.5 | 1,284 | 1,230.5 | 1,240 | -24.5 | -1.9% | 68,800 |
| 2017/03/07 | 1,298 | 1,300 | 1,262.5 | 1,264.5 | -47 | -3.6% | 39,400 |
| 2017/03/06 | 1,264.5 | 1,320 | 1,264 | 1,311.5 | +15.5 | +1.2% | 40,200 |
| 2017/03/03 | 1,325 | 1,348 | 1,294 | 1,296 | -29 | -2.2% | 49,200 |
| 2017/03/02 | 1,321.5 | 1,373.5 | 1,294 | 1,325 | +47.5 | +3.7% | 136,800 |
| 2017/03/01 | 1,298.5 | 1,301 | 1,211.5 | 1,277.5 | -30 | -2.3% | 122,400 |
| 2017/02/28 | 1,352 | 1,360 | 1,295.5 | 1,307.5 | -81 | -5.8% | 161,400 |
| 2017/02/27 | 1,352.5 | 1,419 | 1,328.5 | 1,388.5 | +88 | +6.8% | 272,800 |
| 2017/02/24 | 1,300 | 1,319 | 1,285 | 1,300.5 | +5 | +0.4% | 39,400 |
| 2017/02/23 | 1,322.5 | 1,325 | 1,281.5 | 1,295.5 | -11 | -0.8% | 81,600 |
| 2017/02/22 | 1,263.5 | 1,373 | 1,260 | 1,306.5 | +43.5 | +3.4% | 280,000 |
| 2017/02/21 | 1,319 | 1,350 | 1,231.5 | 1,263 | -23.5 | -1.8% | 185,800 |
| 2017/02/20 | 1,225 | 1,393.5 | 1,216.5 | 1,286.5 | +72.5 | +6% | 684,400 |
| 2017/02/17 | 1,200 | 1,225 | 1,179 | 1,214 | +39 | +3.3% | 168,800 |
| 2017/02/16 | 1,086 | 1,187.5 | 1,075 | 1,175 | +89 | +8.2% | 132,600 |
| 2017/02/15 | 1,132.5 | 1,132.5 | 1,065 | 1,086 | -17 | -1.5% | 57,200 |
| 2017/02/14 | 1,127 | 1,127 | 1,080 | 1,103 | -24.5 | -2.2% | 36,200 |
| 2017/02/13 | 1,100 | 1,164 | 1,100 | 1,127.5 | +43.5 | +4% | 89,600 |
| 2017/02/10 | 1,052.5 | 1,089.5 | 1,040 | 1,084 | +33 | +3.1% | 15,000 |
| 2017/02/09 | 1,080.5 | 1,101 | 1,050 | 1,051 | -48 | -4.4% | 33,800 |
| 2017/02/08 | 1,001 | 1,103 | 1,001 | 1,099 | +98.5 | +9.8% | 91,600 |
| 2017/02/07 | 978.5 | 1,004.5 | 975 | 1,000.5 | +2 | +0.2% | 15,200 |
| 2017/02/06 | 1,005 | 1,021.5 | 953 | 998.5 | -3.5 | -0.3% | 27,200 |
| 2017/02/03 | 1,020 | 1,045 | 942.5 | 1,002 | -19.5 | -1.9% | 49,200 |
| 2017/02/02 | 1,024 | 1,041.5 | 1,021.5 | 1,021.5 | -11 | -1.1% | 24,400 |
| 2017/02/01 | 1,072.5 | 1,072.5 | 1,021 | 1,032.5 | -52 | -4.8% | 65,200 |
| 2017/01/31 | 1,084.5 | 1,111.5 | 1,078 | 1,084.5 | -33.5 | -3% | 30,800 |
| 2017/01/30 | 1,129 | 1,150 | 1,108 | 1,118 | +22.5 | +2.1% | 49,800 |
| 2017/01/27 | 1,074 | 1,145 | 1,074 | 1,095.5 | +21.5 | +2% | 90,800 |
| 2017/01/26 | 1,103 | 1,124.5 | 1,070 | 1,074 | -25.5 | -2.3% | 78,800 |
| 2017/01/25 | 1,026 | 1,099.5 | 1,010 | 1,099.5 | +74.5 | +7.3% | 87,600 |
| 2017/01/24 | 938 | 1,045 | 938 | 1,025 | +95.5 | +10.3% | 118,000 |
| 2017/01/23 | 886.5 | 934 | 886.5 | 929.5 | +24 | +2.7% | 31,800 |
| 2017/01/20 | 896 | 921.5 | 896 | 905.5 | +12.5 | +1.4% | 23,200 |
| 2017/01/19 | 942 | 942 | 888 | 893 | -29 | -3.1% | 21,200 |
| 2017/01/18 | 902 | 924.5 | 878 | 922 | +6 | +0.7% | 35,400 |
| 2017/01/17 | 940.5 | 940.5 | 900.5 | 916 | -4.5 | -0.5% | 38,000 |
| 2017/01/16 | 902 | 940 | 901.5 | 920.5 | +38.5 | +4.4% | 87,000 |
| 2017/01/13 | 846 | 883.5 | 825 | 882 | +16 | +1.8% | 78,600 |
| 2017/01/12 | 861.5 | 879 | 861.5 | 866 | -15 | -1.7% | 25,400 |
| 2017/01/11 | 905.5 | 906 | 878 | 881 | -16.5 | -1.8% | 67,400 |
| 2017/01/10 | 871.5 | 897.5 | 860.5 | 897.5 | +66 | +7.9% | 71,000 |
| 2017/01/06 | 850 | 855 | 827 | 831.5 | -17.5 | -2.1% | 27,600 |
| 2017/01/05 | 818.5 | 859.5 | 815 | 849 | +30.5 | +3.7% | 75,600 |
| 2017/01/04 | 821 | 826 | 811.5 | 818.5 | +17.5 | +2.2% | 26,000 |
| 2016/12/30 | 774.5 | 805 | 766.5 | 801 | +17.5 | +2.2% | 28,200 |
2001～
2050
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% | 14.63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 | +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
