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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/05/14 | 1,963 | 1,964 | 1,938 | 1,940 | -11 | -0.6% | 11,900 |
| 2024/05/13 | 1,977 | 2,007 | 1,951 | 1,951 | -13 | -0.7% | 22,700 |
| 2024/05/10 | 1,965 | 1,978 | 1,939 | 1,964 | +8 | +0.4% | 19,700 |
| 2024/05/09 | 1,875 | 1,957 | 1,870 | 1,956 | +65 | +3.4% | 27,200 |
| 2024/05/08 | 1,845 | 1,904 | 1,845 | 1,891 | +57 | +3.1% | 18,800 |
| 2024/05/07 | 1,819 | 1,836 | 1,819 | 1,834 | +19 | +1% | 8,500 |
| 2024/05/02 | 1,815 | 1,820 | 1,790 | 1,815 | -10 | -0.5% | 10,300 |
| 2024/05/01 | 1,820 | 1,838 | 1,813 | 1,825 | +9 | +0.5% | 17,600 |
| 2024/04/30 | 1,821 | 1,821 | 1,803 | 1,816 | +16 | +0.9% | 12,300 |
| 2024/04/26 | 1,780 | 1,816 | 1,760 | 1,800 | +15 | +0.8% | 27,300 |
| 2024/04/25 | 1,793 | 1,816 | 1,785 | 1,785 | -8 | -0.4% | 15,700 |
| 2024/04/24 | 1,834 | 1,834 | 1,793 | 1,793 | -20 | -1.1% | 7,400 |
| 2024/04/23 | 1,800 | 1,823 | 1,788 | 1,813 | +25 | +1.4% | 9,800 |
| 2024/04/22 | 1,778 | 1,792 | 1,767 | 1,788 | +27 | +1.5% | 15,400 |
| 2024/04/19 | 1,816 | 1,822 | 1,755 | 1,761 | -47 | -2.6% | 24,400 |
| 2024/04/18 | 1,801 | 1,824 | 1,790 | 1,808 | +4 | +0.2% | 20,100 |
| 2024/04/17 | 1,855 | 1,855 | 1,803 | 1,804 | -32 | -1.7% | 28,500 |
| 2024/04/16 | 1,825 | 1,875 | 1,818 | 1,836 | -15 | -0.8% | 32,600 |
251～
300
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
