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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,901 | 1,922 | 1,849 | 1,849 | -52 | -2.7% | 36,600 |
| 2024/07/23 | 1,826 | 1,907 | 1,826 | 1,901 | +73 | +4% | 53,000 |
| 2024/07/22 | 1,905 | 1,909 | 1,828 | 1,828 | -96 | -5% | 87,900 |
| 2024/07/19 | 1,976 | 1,991 | 1,904 | 1,924 | -53 | -2.7% | 52,600 |
| 2024/07/18 | 2,012 | 2,056 | 1,977 | 1,977 | -93 | -4.5% | 45,900 |
| 2024/07/17 | 2,035 | 2,093 | 2,019 | 2,070 | +39 | +1.9% | 29,000 |
| 2024/07/16 | 2,070 | 2,070 | 1,988 | 2,031 | -50 | -2.4% | 124,000 |
| 2024/07/12 | 1,959 | 2,116 | 1,956 | 2,081 | +210 | +11.2% | 267,300 |
| 2024/07/11 | 1,820 | 1,871 | 1,802 | 1,871 | +55 | +3% | 50,200 |
| 2024/07/10 | 1,847 | 1,847 | 1,803 | 1,816 | -26 | -1.4% | 20,300 |
| 2024/07/09 | 1,836 | 1,847 | 1,820 | 1,842 | +6 | +0.3% | 14,400 |
| 2024/07/08 | 1,852 | 1,858 | 1,816 | 1,836 | +2 | +0.1% | 15,200 |
| 2024/07/05 | 1,851 | 1,869 | 1,834 | 1,834 | +1 | +0.1% | 17,400 |
| 2024/07/04 | 1,865 | 1,865 | 1,828 | 1,833 | -32 | -1.7% | 22,900 |
| 2024/07/03 | 1,870 | 1,888 | 1,841 | 1,865 | -3 | -0.2% | 15,200 |
| 2024/07/02 | 1,891 | 1,906 | 1,842 | 1,868 | -23 | -1.2% | 17,100 |
| 2024/07/01 | 1,948 | 1,948 | 1,875 | 1,891 | -17 | -0.9% | 20,000 |
| 2024/06/28 | 1,884 | 1,908 | 1,862 | 1,908 | +40 | +2.1% | 20,300 |
| 2024/06/27 | 1,840 | 1,875 | 1,840 | 1,868 | +35 | +1.9% | 23,300 |
| 2024/06/26 | 1,850 | 1,860 | 1,822 | 1,833 | -45 | -2.4% | 38,000 |
| 2024/06/25 | 1,918 | 1,918 | 1,869 | 1,878 | -40 | -2.1% | 11,700 |
| 2024/06/24 | 1,900 | 1,918 | 1,884 | 1,918 | +14 | +0.7% | 13,800 |
| 2024/06/21 | 1,896 | 1,939 | 1,896 | 1,904 | +8 | +0.4% | 19,600 |
| 2024/06/20 | 1,880 | 1,905 | 1,880 | 1,896 | +16 | +0.9% | 12,800 |
| 2024/06/19 | 1,878 | 1,880 | 1,841 | 1,880 | +22 | +1.2% | 17,700 |
| 2024/06/18 | 1,839 | 1,864 | 1,839 | 1,858 | +19 | +1% | 15,800 |
| 2024/06/17 | 1,825 | 1,839 | 1,810 | 1,839 | +14 | +0.8% | 12,800 |
| 2024/06/14 | 1,769 | 1,830 | 1,769 | 1,825 | +37 | +2.1% | 20,300 |
| 2024/06/13 | 1,810 | 1,815 | 1,788 | 1,788 | -6 | -0.3% | 7,300 |
| 2024/06/12 | 1,807 | 1,843 | 1,794 | 1,794 | -13 | -0.7% | 11,800 |
| 2024/06/11 | 1,812 | 1,820 | 1,796 | 1,807 | +12 | +0.7% | 13,200 |
| 2024/06/10 | 1,760 | 1,808 | 1,750 | 1,795 | +35 | +2% | 18,900 |
| 2024/06/07 | 1,710 | 1,766 | 1,701 | 1,760 | +50 | +2.9% | 13,100 |
| 2024/06/06 | 1,721 | 1,750 | 1,710 | 1,710 | -17 | -1% | 10,400 |
| 2024/06/05 | 1,772 | 1,772 | 1,722 | 1,727 | -45 | -2.5% | 19,800 |
| 2024/06/04 | 1,736 | 1,802 | 1,727 | 1,772 | +36 | +2.1% | 27,000 |
| 2024/06/03 | 1,738 | 1,745 | 1,702 | 1,736 | +10 | +0.6% | 17,300 |
| 2024/05/31 | 1,690 | 1,726 | 1,685 | 1,726 | +26 | +1.5% | 14,000 |
| 2024/05/30 | 1,661 | 1,704 | 1,655 | 1,700 | +25 | +1.5% | 30,700 |
| 2024/05/29 | 1,785 | 1,785 | 1,661 | 1,675 | -99 | -5.6% | 61,600 |
| 2024/05/28 | 1,798 | 1,820 | 1,770 | 1,774 | -24 | -1.3% | 16,600 |
| 2024/05/27 | 1,834 | 1,834 | 1,788 | 1,798 | -35 | -1.9% | 17,700 |
| 2024/05/24 | 1,836 | 1,858 | 1,833 | 1,833 | -27 | -1.5% | 9,600 |
| 2024/05/23 | 1,870 | 1,871 | 1,860 | 1,860 | -11 | -0.6% | 5,500 |
| 2024/05/22 | 1,879 | 1,881 | 1,863 | 1,871 | ±0 | ±0% | 11,500 |
| 2024/05/21 | 1,871 | 1,888 | 1,871 | 1,871 | ±0 | ±0% | 8,700 |
| 2024/05/20 | 1,914 | 1,914 | 1,871 | 1,871 | -44 | -2.3% | 29,400 |
| 2024/05/17 | 1,924 | 1,940 | 1,913 | 1,915 | -17 | -0.9% | 15,500 |
| 2024/05/16 | 1,971 | 1,974 | 1,927 | 1,932 | -39 | -2% | 10,900 |
| 2024/05/15 | 1,940 | 1,978 | 1,930 | 1,971 | +31 | +1.6% | 11,500 |
201～
250
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
