プライム・ストラテジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 1,152 | 1,176 | 1,130 | 1,174 | +4 | +0.3% | 13,400 |
| 2025/01/23 | 1,192 | 1,192 | 1,156 | 1,170 | -22 | -1.8% | 6,900 |
| 2025/01/22 | 1,184 | 1,192 | 1,160 | 1,192 | +8 | +0.7% | 7,500 |
| 2025/01/21 | 1,195 | 1,195 | 1,151 | 1,184 | +9 | +0.8% | 7,300 |
| 2025/01/20 | 1,149 | 1,175 | 1,144 | 1,175 | +25 | +2.2% | 5,100 |
| 2025/01/17 | 1,119 | 1,150 | 1,118 | 1,150 | +5 | +0.4% | 10,600 |
| 2025/01/16 | 1,170 | 1,170 | 1,116 | 1,145 | -25 | -2.1% | 13,800 |
| 2025/01/15 | 1,280 | 1,280 | 1,157 | 1,170 | -137 | -10.5% | 37,800 |
| 2025/01/14 | 1,314 | 1,350 | 1,285 | 1,307 | -15 | -1.1% | 26,000 |
| 2025/01/10 | 1,281 | 1,327 | 1,281 | 1,322 | +23 | +1.8% | 9,200 |
| 2025/01/09 | 1,360 | 1,361 | 1,275 | 1,299 | -47 | -3.5% | 20,000 |
| 2025/01/08 | 1,283 | 1,366 | 1,283 | 1,346 | +75 | +5.9% | 21,000 |
| 2025/01/07 | 1,237 | 1,281 | 1,237 | 1,271 | +23 | +1.8% | 11,900 |
| 2025/01/06 | 1,215 | 1,256 | 1,215 | 1,248 | +33 | +2.7% | 10,700 |
| 2024/12/30 | 1,180 | 1,215 | 1,150 | 1,215 | +60 | +5.2% | 13,600 |
| 2024/12/27 | 1,119 | 1,155 | 1,119 | 1,155 | +36 | +3.2% | 5,900 |
| 2024/12/26 | 1,127 | 1,133 | 1,110 | 1,119 | -8 | -0.7% | 18,100 |
| 2024/12/25 | 1,127 | 1,133 | 1,116 | 1,127 | ±0 | ±0% | 5,900 |
| 2024/12/24 | 1,110 | 1,131 | 1,105 | 1,127 | -2 | -0.2% | 11,900 |
| 2024/12/23 | 1,140 | 1,141 | 1,120 | 1,129 | -21 | -1.8% | 3,600 |
| 2024/12/20 | 1,166 | 1,166 | 1,141 | 1,150 | -13 | -1.1% | 4,400 |
| 2024/12/19 | 1,102 | 1,170 | 1,102 | 1,163 | +42 | +3.7% | 8,300 |
| 2024/12/18 | 1,100 | 1,121 | 1,099 | 1,121 | +12 | +1.1% | 7,500 |
| 2024/12/17 | 1,103 | 1,109 | 1,071 | 1,109 | +6 | +0.5% | 10,700 |
| 2024/12/16 | 1,120 | 1,120 | 1,101 | 1,103 | -16 | -1.4% | 4,100 |
| 2024/12/13 | 1,100 | 1,119 | 1,090 | 1,119 | +19 | +1.7% | 5,200 |
| 2024/12/12 | 1,097 | 1,105 | 1,095 | 1,100 | +1 | +0.1% | 6,900 |
| 2024/12/11 | 1,083 | 1,101 | 1,083 | 1,099 | -7 | -0.6% | 6,900 |
| 2024/12/10 | 1,090 | 1,106 | 1,082 | 1,106 | +16 | +1.5% | 5,200 |
| 2024/12/09 | 1,084 | 1,094 | 1,076 | 1,090 | -1 | -0.1% | 6,400 |
| 2024/12/06 | 1,096 | 1,096 | 1,061 | 1,091 | -24 | -2.2% | 6,500 |
| 2024/12/05 | 1,161 | 1,161 | 1,087 | 1,115 | -50 | -4.3% | 11,000 |
| 2024/12/04 | 1,107 | 1,165 | 1,080 | 1,165 | +65 | +5.9% | 21,400 |
| 2024/12/03 | 1,082 | 1,104 | 1,082 | 1,100 | -4 | -0.4% | 2,300 |
| 2024/12/02 | 1,100 | 1,105 | 1,081 | 1,104 | +10 | +0.9% | 5,100 |
| 2024/11/29 | 1,108 | 1,108 | 1,078 | 1,094 | +16 | +1.5% | 5,600 |
| 2024/11/28 | 1,070 | 1,080 | 1,055 | 1,078 | +8 | +0.7% | 5,000 |
| 2024/11/27 | 1,090 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 2,700 |
| 2024/11/26 | 1,084 | 1,090 | 1,054 | 1,090 | +9 | +0.8% | 1,800 |
| 2024/11/25 | 1,073 | 1,099 | 1,073 | 1,081 | +8 | +0.7% | 6,100 |
| 2024/11/22 | 1,082 | 1,085 | 1,070 | 1,073 | -17 | -1.6% | 2,700 |
| 2024/11/21 | 1,070 | 1,091 | 1,070 | 1,090 | +30 | +2.8% | 6,500 |
| 2024/11/20 | 1,070 | 1,070 | 1,057 | 1,060 | -15 | -1.4% | 3,100 |
| 2024/11/19 | 1,040 | 1,080 | 1,040 | 1,075 | +25 | +2.4% | 6,900 |
| 2024/11/18 | 1,056 | 1,060 | 1,047 | 1,050 | -14 | -1.3% | 2,700 |
| 2024/11/15 | 1,051 | 1,075 | 1,051 | 1,064 | +14 | +1.3% | 5,200 |
| 2024/11/14 | 1,055 | 1,062 | 1,050 | 1,050 | -18 | -1.7% | 3,700 |
| 2024/11/13 | 1,052 | 1,068 | 1,052 | 1,068 | -3 | -0.3% | 1,400 |
| 2024/11/12 | 1,061 | 1,077 | 1,050 | 1,071 | +10 | +0.9% | 4,900 |
| 2024/11/11 | 1,061 | 1,062 | 1,044 | 1,061 | -19 | -1.8% | 5,000 |
1～
50
件表示中 / 471件
類似銘柄と比較する
現在ご覧いただいている「プライムストラ」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 |
|---|---|---|---|---|---|---|---|---|
| プライムストラ | 117,400円 | +16.7% | +5.7% | 1.79% | 26.77倍 | 2.94倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| 東和ハイシス | 186,500円 | +5.0% | +2.2% | 4.72% | 10.13倍 | 1.06倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| グロバルウェ | 11,400円 | +22.6% | - | 0.00% | 72.61倍 | 5.94倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| エンカレッジ | 59,800円 | +10.1% | +9.0% | 3.34% | 16.60倍 | 1.19倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| ホットリンク | 25,600円 | -5.0% | -50.9% | 0.00% | 87.37倍 | 0.60倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
市場注目の銘柄
チャート関連のコラム
