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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,121 | 1,144 | 1,102 | 1,121 | +15 | +1.4% | 23,400 |
| 2024/06/21 | 1,119 | 1,120 | 1,088 | 1,106 | -4 | -0.4% | 15,500 |
| 2024/06/20 | 1,094 | 1,115 | 1,090 | 1,110 | ±0 | ±0% | 10,500 |
| 2024/06/19 | 1,108 | 1,120 | 1,086 | 1,110 | -19 | -1.7% | 18,100 |
| 2024/06/18 | 1,158 | 1,158 | 1,111 | 1,129 | -18 | -1.6% | 33,500 |
| 2024/06/17 | 1,146 | 1,180 | 1,138 | 1,147 | +1 | +0.1% | 40,000 |
| 2024/06/14 | 1,176 | 1,226 | 1,146 | 1,146 | -300 | -20.7% | 173,700 |
| 2024/06/13 | 1,457 | 1,457 | 1,438 | 1,446 | -13 | -0.9% | 7,500 |
| 2024/06/12 | 1,447 | 1,464 | 1,440 | 1,459 | +9 | +0.6% | 5,300 |
| 2024/06/11 | 1,461 | 1,479 | 1,437 | 1,450 | +3 | +0.2% | 10,800 |
| 2024/06/10 | 1,415 | 1,454 | 1,410 | 1,447 | +22 | +1.5% | 9,600 |
| 2024/06/07 | 1,383 | 1,425 | 1,373 | 1,425 | +53 | +3.9% | 10,800 |
| 2024/06/06 | 1,404 | 1,404 | 1,351 | 1,372 | -21 | -1.5% | 6,400 |
| 2024/06/05 | 1,372 | 1,397 | 1,366 | 1,393 | +15 | +1.1% | 3,600 |
| 2024/06/04 | 1,336 | 1,410 | 1,336 | 1,378 | +23 | +1.7% | 10,700 |
| 2024/06/03 | 1,338 | 1,359 | 1,332 | 1,355 | +18 | +1.3% | 4,100 |
| 2024/05/31 | 1,331 | 1,351 | 1,318 | 1,337 | +6 | +0.5% | 6,800 |
| 2024/05/30 | 1,289 | 1,355 | 1,287 | 1,331 | +18 | +1.4% | 12,700 |
| 2024/05/29 | 1,363 | 1,363 | 1,310 | 1,313 | -57 | -4.2% | 10,200 |
| 2024/05/28 | 1,349 | 1,397 | 1,341 | 1,370 | +49 | +3.7% | 16,400 |
| 2024/05/27 | 1,357 | 1,357 | 1,316 | 1,321 | -28 | -2.1% | 5,900 |
| 2024/05/24 | 1,359 | 1,361 | 1,333 | 1,349 | -10 | -0.7% | 6,500 |
| 2024/05/23 | 1,381 | 1,381 | 1,350 | 1,359 | -14 | -1% | 6,300 |
| 2024/05/22 | 1,406 | 1,425 | 1,364 | 1,373 | -42 | -3% | 7,100 |
| 2024/05/21 | 1,434 | 1,460 | 1,396 | 1,415 | -28 | -1.9% | 13,200 |
| 2024/05/20 | 1,346 | 1,445 | 1,340 | 1,443 | +97 | +7.2% | 26,100 |
| 2024/05/17 | 1,376 | 1,399 | 1,345 | 1,346 | -22 | -1.6% | 18,100 |
| 2024/05/16 | 1,419 | 1,420 | 1,364 | 1,368 | -27 | -1.9% | 12,100 |
| 2024/05/15 | 1,395 | 1,421 | 1,380 | 1,395 | +1 | +0.1% | 14,100 |
| 2024/05/14 | 1,399 | 1,424 | 1,390 | 1,394 | -17 | -1.2% | 11,300 |
| 2024/05/13 | 1,425 | 1,460 | 1,363 | 1,411 | -9 | -0.6% | 20,500 |
| 2024/05/10 | 1,346 | 1,435 | 1,346 | 1,420 | +75 | +5.6% | 44,500 |
| 2024/05/09 | 1,332 | 1,500 | 1,290 | 1,345 | +13 | +1% | 103,300 |
| 2024/05/08 | 1,320 | 1,360 | 1,320 | 1,332 | +12 | +0.9% | 13,300 |
| 2024/05/07 | 1,296 | 1,327 | 1,290 | 1,320 | +32 | +2.5% | 17,600 |
| 2024/05/02 | 1,288 | 1,311 | 1,278 | 1,288 | -16 | -1.2% | 11,400 |
| 2024/05/01 | 1,322 | 1,322 | 1,279 | 1,304 | -32 | -2.4% | 13,200 |
| 2024/04/30 | 1,330 | 1,343 | 1,321 | 1,336 | +6 | +0.5% | 7,700 |
| 2024/04/26 | 1,306 | 1,331 | 1,279 | 1,330 | +43 | +3.3% | 12,500 |
| 2024/04/25 | 1,329 | 1,338 | 1,280 | 1,287 | -50 | -3.7% | 16,900 |
| 2024/04/24 | 1,319 | 1,340 | 1,305 | 1,337 | +18 | +1.4% | 10,300 |
| 2024/04/23 | 1,311 | 1,334 | 1,296 | 1,319 | +1 | +0.1% | 16,000 |
| 2024/04/22 | 1,277 | 1,327 | 1,277 | 1,318 | +29 | +2.2% | 16,100 |
| 2024/04/19 | 1,279 | 1,291 | 1,233 | 1,289 | -8 | -0.6% | 28,100 |
| 2024/04/18 | 1,248 | 1,323 | 1,240 | 1,297 | +45 | +3.6% | 28,500 |
| 2024/04/17 | 1,253 | 1,285 | 1,248 | 1,252 | -1 | -0.1% | 33,400 |
| 2024/04/16 | 1,259 | 1,260 | 1,230 | 1,253 | -5 | -0.4% | 35,300 |
| 2024/04/15 | 1,371 | 1,390 | 1,231 | 1,258 | -101 | -7.4% | 89,800 |
| 2024/04/12 | 1,265 | 1,400 | 1,257 | 1,359 | -168 | -11% | 261,600 |
| 2024/04/11 | 1,536 | 1,568 | 1,516 | 1,527 | -34 | -2.2% | 58,100 |
301～
350
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
