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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 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 |
| 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 |
201～
250
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
