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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 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 |
| 2024/04/10 | 1,553 | 1,580 | 1,521 | 1,561 | +22 | +1.4% | 26,400 |
| 2024/04/09 | 1,558 | 1,559 | 1,525 | 1,539 | -9 | -0.6% | 20,400 |
| 2024/04/08 | 1,587 | 1,601 | 1,524 | 1,548 | -43 | -2.7% | 43,200 |
| 2024/04/05 | 1,623 | 1,650 | 1,575 | 1,591 | -41 | -2.5% | 41,100 |
| 2024/04/04 | 1,664 | 1,664 | 1,606 | 1,632 | -22 | -1.3% | 21,400 |
| 2024/04/03 | 1,620 | 1,675 | 1,610 | 1,654 | +3 | +0.2% | 22,200 |
| 2024/04/02 | 1,703 | 1,703 | 1,643 | 1,651 | -56 | -3.3% | 26,400 |
| 2024/04/01 | 1,764 | 1,789 | 1,700 | 1,707 | +23 | +1.4% | 43,200 |
| 2024/03/29 | 1,711 | 1,715 | 1,661 | 1,684 | -7 | -0.4% | 21,900 |
| 2024/03/28 | 1,678 | 1,708 | 1,670 | 1,691 | +1 | +0.1% | 14,300 |
| 2024/03/27 | 1,699 | 1,726 | 1,678 | 1,690 | -2 | -0.1% | 14,100 |
| 2024/03/26 | 1,700 | 1,706 | 1,674 | 1,692 | -8 | -0.5% | 30,600 |
| 2024/03/25 | 1,774 | 1,782 | 1,693 | 1,700 | -75 | -4.2% | 42,500 |
| 2024/03/22 | 1,750 | 1,780 | 1,728 | 1,775 | +30 | +1.7% | 28,200 |
| 2024/03/21 | 1,743 | 1,761 | 1,719 | 1,745 | +24 | +1.4% | 33,400 |
| 2024/03/19 | 1,750 | 1,778 | 1,700 | 1,721 | -19 | -1.1% | 38,000 |
| 2024/03/18 | 1,677 | 1,754 | 1,677 | 1,740 | +64 | +3.8% | 39,700 |
| 2024/03/15 | 1,695 | 1,716 | 1,666 | 1,676 | -24 | -1.4% | 24,600 |
| 2024/03/14 | 1,715 | 1,750 | 1,696 | 1,700 | -16 | -0.9% | 20,600 |
| 2024/03/13 | 1,783 | 1,795 | 1,682 | 1,716 | -65 | -3.6% | 61,100 |
| 2024/03/12 | 1,740 | 1,792 | 1,720 | 1,781 | +27 | +1.5% | 40,500 |
| 2024/03/11 | 1,749 | 1,800 | 1,731 | 1,754 | -38 | -2.1% | 66,400 |
| 2024/03/08 | 1,959 | 1,994 | 1,792 | 1,792 | -127 | -6.6% | 148,100 |
| 2024/03/07 | 2,045 | 2,045 | 1,906 | 1,919 | -72 | -3.6% | 107,800 |
| 2024/03/06 | 1,911 | 2,055 | 1,891 | 1,991 | +81 | +4.2% | 148,200 |
| 2024/03/05 | 1,911 | 1,964 | 1,820 | 1,910 | -91 | -4.5% | 194,100 |
| 2024/03/04 | 2,150 | 2,278 | 1,893 | 2,001 | +1 | +0.1% | 618,900 |
| 2024/03/01 | 2,000 | 2,000 | 2,000 | 2,000 | +400 | +25% | 20,300 |
| 2024/02/29 | 1,604 | 1,631 | 1,581 | 1,600 | -26 | -1.6% | 24,400 |
| 2024/02/28 | 1,666 | 1,710 | 1,626 | 1,626 | -42 | -2.5% | 58,200 |
1～
50
件表示中 / 298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 | 139,800円 | +15.9% | +43.8% | 1.43% | 18.75倍 | 3.76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 |
| アピリッツ | 117,400円 | +6.8% | +12.8% | 1.36% | 11.27倍 | 1.99倍 |
|
ＥＣサイト、Ｗｅｂシステムの受託開発。オンラインゲームの運営等。ＩＴ人材派遣にも注力 |
| インバウンＰＦ | 145,400円 | +30.8% | +20.5% | 0.00% | 15.82倍 | 4.79倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| ライトワークス | 99,700円 | +13.6% | +11.5% | 4.41% | 27.69倍 | 5.10倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
| エルテス | 81,500円 | +10.2% | +74.8% | 0.00% | 32.78倍 | 1.93倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
市場注目の銘柄
チャート関連のコラム
