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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 975 | 980 | 951 | 965 | +18 | +1.9% | 4,300 |
| 2025/04/17 | 917 | 947 | 901 | 947 | +21 | +2.3% | 11,500 |
| 2025/04/16 | 896 | 937 | 896 | 926 | +28 | +3.1% | 4,600 |
| 2025/04/15 | 884 | 912 | 876 | 898 | +10 | +1.1% | 8,200 |
| 2025/04/14 | 903 | 906 | 885 | 888 | +10 | +1.1% | 11,000 |
| 2025/04/11 | 814 | 888 | 814 | 878 | +24 | +2.8% | 13,800 |
| 2025/04/10 | 848 | 859 | 821 | 854 | +44 | +5.4% | 9,300 |
| 2025/04/09 | 788 | 810 | 777 | 810 | -8 | -1% | 9,300 |
| 2025/04/08 | 799 | 821 | 787 | 818 | +31 | +3.9% | 26,300 |
| 2025/04/07 | 787 | 834 | 787 | 787 | -150 | -16% | 46,500 |
| 2025/04/04 | 968 | 980 | 900 | 937 | -70 | -7% | 16,400 |
| 2025/04/03 | 990 | 1,018 | 980 | 1,007 | +7 | +0.7% | 4,200 |
| 2025/04/02 | 1,003 | 1,023 | 995 | 1,000 | -25 | -2.4% | 7,000 |
| 2025/04/01 | 1,022 | 1,025 | 1,010 | 1,025 | +3 | +0.3% | 1,600 |
| 2025/03/31 | 1,036 | 1,036 | 1,000 | 1,022 | -27 | -2.6% | 7,900 |
| 2025/03/28 | 1,051 | 1,064 | 1,040 | 1,049 | -1 | -0.1% | 4,100 |
| 2025/03/27 | 1,077 | 1,077 | 1,050 | 1,050 | -27 | -2.5% | 2,800 |
| 2025/03/26 | 1,066 | 1,077 | 1,062 | 1,077 | +11 | +1% | 2,300 |
| 2025/03/25 | 1,050 | 1,066 | 1,050 | 1,066 | +5 | +0.5% | 4,700 |
| 2025/03/24 | 1,078 | 1,085 | 1,061 | 1,061 | -21 | -1.9% | 3,200 |
| 2025/03/21 | 1,068 | 1,082 | 1,053 | 1,082 | +14 | +1.3% | 3,200 |
| 2025/03/19 | 1,070 | 1,070 | 1,053 | 1,068 | -2 | -0.2% | 1,900 |
| 2025/03/18 | 1,064 | 1,089 | 1,064 | 1,070 | -10 | -0.9% | 2,400 |
| 2025/03/17 | 1,080 | 1,090 | 1,080 | 1,080 | +4 | +0.4% | 600 |
| 2025/03/14 | 1,068 | 1,096 | 1,066 | 1,076 | -4 | -0.4% | 3,300 |
| 2025/03/13 | 1,039 | 1,109 | 1,039 | 1,080 | +41 | +3.9% | 9,800 |
| 2025/03/12 | 1,048 | 1,059 | 1,029 | 1,039 | -11 | -1% | 8,400 |
| 2025/03/11 | 1,042 | 1,050 | 1,040 | 1,050 | -16 | -1.5% | 1,100 |
| 2025/03/10 | 1,084 | 1,085 | 1,051 | 1,066 | -21 | -1.9% | 5,000 |
| 2025/03/07 | 1,104 | 1,104 | 1,080 | 1,087 | -21 | -1.9% | 7,900 |
| 2025/03/06 | 1,111 | 1,118 | 1,105 | 1,108 | ±0 | ±0% | 2,900 |
| 2025/03/05 | 1,112 | 1,129 | 1,108 | 1,108 | -11 | -1% | 2,300 |
| 2025/03/04 | 1,123 | 1,131 | 1,105 | 1,119 | -11 | -1% | 4,200 |
| 2025/03/03 | 1,132 | 1,148 | 1,120 | 1,130 | -2 | -0.2% | 4,400 |
| 2025/02/28 | 1,150 | 1,150 | 1,112 | 1,132 | -26 | -2.2% | 6,600 |
| 2025/02/27 | 1,179 | 1,179 | 1,158 | 1,158 | -28 | -2.4% | 2,400 |
| 2025/02/26 | 1,190 | 1,198 | 1,150 | 1,186 | +8 | +0.7% | 7,400 |
| 2025/02/25 | 1,176 | 1,206 | 1,176 | 1,178 | -28 | -2.3% | 2,300 |
| 2025/02/21 | 1,185 | 1,216 | 1,185 | 1,206 | +8 | +0.7% | 3,800 |
| 2025/02/20 | 1,187 | 1,325 | 1,156 | 1,198 | +11 | +0.9% | 34,700 |
| 2025/02/19 | 1,177 | 1,220 | 1,177 | 1,187 | +12 | +1% | 7,400 |
| 2025/02/18 | 1,161 | 1,203 | 1,161 | 1,175 | +14 | +1.2% | 7,000 |
| 2025/02/17 | 1,162 | 1,182 | 1,161 | 1,161 | -21 | -1.8% | 6,100 |
| 2025/02/14 | 1,147 | 1,191 | 1,147 | 1,182 | +5 | +0.4% | 4,000 |
| 2025/02/13 | 1,133 | 1,190 | 1,133 | 1,177 | +46 | +4.1% | 6,000 |
| 2025/02/12 | 1,142 | 1,157 | 1,125 | 1,131 | -5 | -0.4% | 10,600 |
| 2025/02/10 | 1,166 | 1,172 | 1,110 | 1,136 | -30 | -2.6% | 11,900 |
| 2025/02/07 | 1,139 | 1,170 | 1,132 | 1,166 | +12 | +1% | 4,500 |
| 2025/02/06 | 1,128 | 1,160 | 1,128 | 1,154 | +15 | +1.3% | 2,900 |
| 2025/02/05 | 1,140 | 1,175 | 1,125 | 1,139 | +2 | +0.2% | 8,000 |
101～
150
件表示中 / 628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 | 100,000円 | +16.7% | +5.7% | 2.10% | 22.61倍 | 2.62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 |
| バリオセキュア | 78,800円 | +11.4% | +20.8% | 0.00% | 8.93倍 | 0.60倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
| ナイル | 41,600円 | +18.0% | - | 0.00% | - | 7.62倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| テモナ | 31,000円 | +2.3% | - | 0.00% | 38.51倍 | 4.58倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| エーアイ | 50,500円 | +21.1% | -61.5% | 0.00% | 78.78倍 | 1.34倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
