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 |
|---|---|---|---|---|---|---|---|
| 2025/08/08 | 1,000 | 1,001 | 992 | 999 | -1 | -0.1% | 3,300 |
| 2025/08/07 | 999 | 1,000 | 995 | 1,000 | +3 | +0.3% | 2,000 |
| 2025/08/06 | 995 | 998 | 991 | 997 | +5 | +0.5% | 3,400 |
| 2025/08/05 | 992 | 996 | 990 | 992 | ±0 | ±0% | 3,700 |
| 2025/08/04 | 993 | 1,003 | 992 | 992 | -2 | -0.2% | 4,600 |
| 2025/08/01 | 990 | 996 | 990 | 994 | +4 | +0.4% | 2,000 |
| 2025/07/31 | 999 | 1,010 | 988 | 990 | -6 | -0.6% | 9,300 |
| 2025/07/30 | 997 | 999 | 996 | 996 | -1 | -0.1% | 1,700 |
| 2025/07/29 | 1,006 | 1,010 | 988 | 997 | -2 | -0.2% | 5,600 |
| 2025/07/28 | 995 | 1,016 | 995 | 999 | -9 | -0.9% | 3,300 |
| 2025/07/25 | 995 | 1,022 | 995 | 1,008 | -5 | -0.5% | 9,200 |
| 2025/07/24 | 1,006 | 1,025 | 1,006 | 1,013 | -8 | -0.8% | 4,500 |
| 2025/07/23 | 1,023 | 1,040 | 981 | 1,021 | -26 | -2.5% | 9,700 |
| 2025/07/22 | 1,044 | 1,059 | 1,027 | 1,047 | -2 | -0.2% | 2,800 |
| 2025/07/18 | 1,090 | 1,090 | 1,047 | 1,049 | -21 | -2% | 4,800 |
| 2025/07/17 | 1,063 | 1,093 | 1,063 | 1,070 | -3 | -0.3% | 5,100 |
| 2025/07/16 | 1,061 | 1,094 | 1,061 | 1,073 | +20 | +1.9% | 2,200 |
| 2025/07/15 | 1,087 | 1,089 | 1,052 | 1,053 | -63 | -5.6% | 10,200 |
| 2025/07/14 | 1,170 | 1,170 | 1,100 | 1,116 | -84 | -7% | 18,500 |
| 2025/07/11 | 1,149 | 1,200 | 1,149 | 1,200 | +35 | +3% | 9,100 |
| 2025/07/10 | 1,160 | 1,165 | 1,160 | 1,165 | +5 | +0.4% | 1,800 |
| 2025/07/09 | 1,160 | 1,160 | 1,150 | 1,160 | +1 | +0.1% | 1,500 |
| 2025/07/08 | 1,140 | 1,159 | 1,140 | 1,159 | +13 | +1.1% | 2,000 |
| 2025/07/07 | 1,140 | 1,164 | 1,140 | 1,146 | +6 | +0.5% | 4,500 |
| 2025/07/04 | 1,138 | 1,141 | 1,128 | 1,140 | -1 | -0.1% | 3,400 |
| 2025/07/03 | 1,141 | 1,160 | 1,140 | 1,141 | +1 | +0.1% | 5,800 |
| 2025/07/02 | 1,103 | 1,160 | 1,103 | 1,140 | +34 | +3.1% | 8,600 |
| 2025/07/01 | 1,118 | 1,127 | 1,104 | 1,106 | -13 | -1.2% | 1,900 |
| 2025/06/30 | 1,116 | 1,138 | 1,116 | 1,119 | +3 | +0.3% | 4,900 |
| 2025/06/27 | 1,086 | 1,160 | 1,086 | 1,116 | +31 | +2.9% | 19,200 |
| 2025/06/26 | 1,085 | 1,100 | 1,083 | 1,085 | -3 | -0.3% | 3,300 |
| 2025/06/25 | 1,120 | 1,121 | 1,079 | 1,088 | -42 | -3.7% | 9,800 |
| 2025/06/24 | 1,046 | 1,148 | 1,046 | 1,130 | +86 | +8.2% | 26,800 |
| 2025/06/23 | 1,068 | 1,069 | 1,031 | 1,044 | -23 | -2.2% | 2,400 |
| 2025/06/20 | 1,080 | 1,080 | 1,062 | 1,067 | -16 | -1.5% | 1,800 |
| 2025/06/19 | 1,092 | 1,092 | 1,045 | 1,083 | +3 | +0.3% | 5,300 |
| 2025/06/18 | 1,094 | 1,097 | 1,078 | 1,080 | -14 | -1.3% | 5,000 |
| 2025/06/17 | 1,075 | 1,094 | 1,074 | 1,094 | +17 | +1.6% | 1,400 |
| 2025/06/16 | 1,090 | 1,090 | 1,077 | 1,077 | -13 | -1.2% | 1,800 |
| 2025/06/13 | 1,078 | 1,099 | 1,061 | 1,090 | -18 | -1.6% | 3,400 |
| 2025/06/12 | 1,086 | 1,119 | 1,076 | 1,108 | +22 | +2% | 24,800 |
| 2025/06/11 | 1,110 | 1,110 | 1,085 | 1,086 | -35 | -3.1% | 4,800 |
| 2025/06/10 | 1,139 | 1,139 | 1,120 | 1,121 | -18 | -1.6% | 3,800 |
| 2025/06/09 | 1,137 | 1,148 | 1,137 | 1,139 | +2 | +0.2% | 2,700 |
| 2025/06/06 | 1,149 | 1,160 | 1,129 | 1,137 | +3 | +0.3% | 8,000 |
| 2025/06/05 | 1,133 | 1,145 | 1,133 | 1,134 | +1 | +0.1% | 1,200 |
| 2025/06/04 | 1,135 | 1,141 | 1,133 | 1,133 | +2 | +0.2% | 5,700 |
| 2025/06/03 | 1,139 | 1,139 | 1,130 | 1,131 | -8 | -0.7% | 1,700 |
| 2025/06/02 | 1,140 | 1,145 | 1,122 | 1,139 | +9 | +0.8% | 3,900 |
| 2025/05/30 | 1,133 | 1,140 | 1,111 | 1,130 | -3 | -0.3% | 3,900 |
1～
50
件表示中 / 604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 | 99,900円 | +16.7% | +5.7% | 2.10% | 22.59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 |
| ＫａｉｚｅｎＰＦ | 21,300円 | +0.6% | - | 0.00% | - | 1.22倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| ＨＯＵＳＥＩ | 50,200円 | +13.9% | +134.4% | 0.60% | 14.92倍 | 1.04倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
| バリオセキュア | 77,300円 | +11.4% | +20.8% | 0.00% | 8.76倍 | 0.59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 |
| オプロ | 152,000円 | +22.8% | +1.9% | 0.00% | 22.95倍 | 2.93倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
市場注目の銘柄
チャート関連のコラム
