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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/08 | 1,080 | 1,085 | 1,061 | 1,080 | ±0 | ±0% | 7,500 |
| 2024/11/07 | 1,067 | 1,085 | 1,065 | 1,080 | +25 | +2.4% | 5,800 |
| 2024/11/06 | 1,049 | 1,075 | 1,048 | 1,055 | +6 | +0.6% | 4,000 |
| 2024/11/05 | 1,041 | 1,050 | 1,030 | 1,049 | +18 | +1.7% | 3,000 |
| 2024/11/01 | 1,062 | 1,080 | 1,025 | 1,031 | -48 | -4.4% | 16,000 |
| 2024/10/31 | 1,071 | 1,079 | 1,060 | 1,079 | +6 | +0.6% | 4,800 |
| 2024/10/30 | 1,062 | 1,080 | 1,058 | 1,073 | +15 | +1.4% | 3,500 |
| 2024/10/29 | 1,024 | 1,058 | 1,024 | 1,058 | +33 | +3.2% | 6,300 |
| 2024/10/28 | 1,015 | 1,045 | 1,010 | 1,025 | +4 | +0.4% | 5,300 |
| 2024/10/25 | 1,056 | 1,056 | 1,010 | 1,021 | -8 | -0.8% | 10,200 |
| 2024/10/24 | 1,060 | 1,060 | 1,010 | 1,029 | -37 | -3.5% | 15,300 |
| 2024/10/23 | 1,099 | 1,105 | 1,066 | 1,066 | -50 | -4.5% | 9,300 |
| 2024/10/22 | 1,153 | 1,153 | 1,068 | 1,116 | -37 | -3.2% | 25,000 |
| 2024/10/21 | 1,118 | 1,153 | 1,118 | 1,153 | +19 | +1.7% | 4,400 |
| 2024/10/18 | 1,150 | 1,159 | 1,123 | 1,134 | -11 | -1% | 13,400 |
| 2024/10/17 | 1,183 | 1,192 | 1,138 | 1,145 | -46 | -3.9% | 29,000 |
| 2024/10/16 | 1,227 | 1,227 | 1,186 | 1,191 | -36 | -2.9% | 12,200 |
| 2024/10/15 | 1,244 | 1,248 | 1,181 | 1,227 | -33 | -2.6% | 29,300 |
| 2024/10/11 | 1,272 | 1,305 | 1,241 | 1,260 | ±0 | ±0% | 28,700 |
| 2024/10/10 | 1,314 | 1,317 | 1,235 | 1,260 | -55 | -4.2% | 55,600 |
| 2024/10/09 | 1,227 | 1,481 | 1,215 | 1,315 | +101 | +8.3% | 382,300 |
| 2024/10/08 | 1,197 | 1,228 | 1,188 | 1,214 | +10 | +0.8% | 7,700 |
| 2024/10/07 | 1,238 | 1,238 | 1,201 | 1,204 | -28 | -2.3% | 7,000 |
| 2024/10/04 | 1,245 | 1,249 | 1,212 | 1,232 | -6 | -0.5% | 8,500 |
| 2024/10/03 | 1,189 | 1,277 | 1,189 | 1,238 | +46 | +3.9% | 15,200 |
| 2024/10/02 | 1,203 | 1,205 | 1,180 | 1,192 | -22 | -1.8% | 10,600 |
| 2024/10/01 | 1,200 | 1,217 | 1,200 | 1,214 | +29 | +2.4% | 2,900 |
| 2024/09/30 | 1,188 | 1,211 | 1,158 | 1,185 | -42 | -3.4% | 11,700 |
| 2024/09/27 | 1,232 | 1,250 | 1,219 | 1,227 | -5 | -0.4% | 10,200 |
| 2024/09/26 | 1,257 | 1,267 | 1,213 | 1,232 | -17 | -1.4% | 10,400 |
| 2024/09/25 | 1,235 | 1,275 | 1,235 | 1,249 | -16 | -1.3% | 10,900 |
| 2024/09/24 | 1,324 | 1,324 | 1,264 | 1,265 | -60 | -4.5% | 25,000 |
| 2024/09/20 | 1,247 | 1,325 | 1,226 | 1,325 | +86 | +6.9% | 33,200 |
| 2024/09/19 | 1,229 | 1,239 | 1,196 | 1,239 | +35 | +2.9% | 5,500 |
| 2024/09/18 | 1,209 | 1,218 | 1,170 | 1,204 | +3 | +0.2% | 11,000 |
| 2024/09/17 | 1,254 | 1,255 | 1,181 | 1,201 | -59 | -4.7% | 15,800 |
| 2024/09/13 | 1,192 | 1,260 | 1,190 | 1,260 | +69 | +5.8% | 26,800 |
| 2024/09/12 | 1,160 | 1,194 | 1,160 | 1,191 | +41 | +3.6% | 11,300 |
| 2024/09/11 | 1,186 | 1,188 | 1,122 | 1,150 | -39 | -3.3% | 7,800 |
| 2024/09/10 | 1,160 | 1,190 | 1,160 | 1,189 | +15 | +1.3% | 5,300 |
| 2024/09/09 | 1,135 | 1,195 | 1,127 | 1,174 | +4 | +0.3% | 12,700 |
| 2024/09/06 | 1,193 | 1,200 | 1,152 | 1,170 | -53 | -4.3% | 18,900 |
| 2024/09/05 | 1,240 | 1,270 | 1,190 | 1,223 | -25 | -2% | 14,900 |
201～
250
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
