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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/29 | 1,120 | 1,145 | 1,106 | 1,133 | +12 | +1.1% | 8,100 |
| 2025/05/28 | 1,100 | 1,130 | 1,100 | 1,121 | +16 | +1.4% | 6,400 |
| 2025/05/27 | 1,095 | 1,105 | 1,095 | 1,105 | +7 | +0.6% | 1,400 |
| 2025/05/26 | 1,108 | 1,108 | 1,081 | 1,098 | -8 | -0.7% | 2,000 |
| 2025/05/23 | 1,086 | 1,113 | 1,086 | 1,106 | +20 | +1.8% | 5,900 |
| 2025/05/22 | 1,100 | 1,100 | 1,086 | 1,086 | -14 | -1.3% | 1,800 |
| 2025/05/21 | 1,094 | 1,115 | 1,082 | 1,100 | +6 | +0.5% | 8,200 |
| 2025/05/20 | 1,053 | 1,099 | 1,053 | 1,094 | +35 | +3.3% | 11,800 |
| 2025/05/19 | 1,069 | 1,069 | 1,056 | 1,059 | -10 | -0.9% | 800 |
| 2025/05/16 | 1,072 | 1,072 | 1,057 | 1,069 | +4 | +0.4% | 2,600 |
| 2025/05/15 | 1,060 | 1,065 | 1,052 | 1,065 | +5 | +0.5% | 2,200 |
| 2025/05/14 | 1,049 | 1,062 | 1,049 | 1,060 | -2 | -0.2% | 2,200 |
| 2025/05/13 | 1,064 | 1,075 | 1,045 | 1,062 | +8 | +0.8% | 2,700 |
| 2025/05/12 | 1,054 | 1,054 | 1,042 | 1,054 | ±0 | ±0% | 800 |
| 2025/05/09 | 1,047 | 1,070 | 1,047 | 1,054 | +9 | +0.9% | 1,600 |
| 2025/05/08 | 1,060 | 1,060 | 1,027 | 1,045 | -11 | -1% | 3,600 |
| 2025/05/07 | 1,046 | 1,080 | 1,028 | 1,056 | +40 | +3.9% | 7,900 |
| 2025/05/02 | 997 | 1,024 | 980 | 1,016 | +20 | +2% | 6,800 |
| 2025/05/01 | 996 | 996 | 996 | 996 | ±0 | ±0% | 100 |
| 2025/04/30 | 1,012 | 1,012 | 996 | 996 | -16 | -1.6% | 3,100 |
| 2025/04/28 | 1,017 | 1,018 | 1,010 | 1,012 | -8 | -0.8% | 1,100 |
| 2025/04/25 | 1,023 | 1,029 | 1,012 | 1,020 | -4 | -0.4% | 2,200 |
| 2025/04/24 | 1,030 | 1,037 | 1,024 | 1,024 | -5 | -0.5% | 2,300 |
| 2025/04/23 | 1,067 | 1,067 | 1,029 | 1,029 | -29 | -2.7% | 5,300 |
| 2025/04/22 | 1,060 | 1,063 | 1,030 | 1,058 | -19 | -1.8% | 14,000 |
| 2025/04/21 | 965 | 1,108 | 965 | 1,077 | +112 | +11.6% | 106,200 |
| 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 |
1～
50
件表示中 / 566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 | 107,700円 | +16.7% | +5.7% | 1.95% | 24.35倍 | 2.67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 |
| エヌジェイＨＤ | 71,900円 | -8.5% | -37.5% | 0.00% | 95.11倍 | 2.45倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| ベイシス | 203,700円 | +16.1% | +69.7% | 0.00% | 53.27倍 | 1.89倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| ｅｎｉｓｈ | 12,100円 | -0.5% | - | 0.00% | - | 4.27倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| リスクモンスター | 49,500円 | +4.6% | +31.5% | 3.03% | 17.59倍 | 0.63倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
市場注目の銘柄
チャート関連のコラム
