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 |
|---|---|---|---|---|---|---|---|
| 2025/03/14 | 1,068 | 1,096 | 1,066 | 1,076 | -4 | -0.4% | 3,300 |
| 2025/03/13 | 1,039 | 1,109 | 1,039 | 1,080 | +41 | +3.9% | 9,800 |
| 2025/03/12 | 1,048 | 1,059 | 1,029 | 1,039 | -11 | -1% | 8,400 |
| 2025/03/11 | 1,042 | 1,050 | 1,040 | 1,050 | -16 | -1.5% | 1,100 |
| 2025/03/10 | 1,084 | 1,085 | 1,051 | 1,066 | -21 | -1.9% | 5,000 |
| 2025/03/07 | 1,104 | 1,104 | 1,080 | 1,087 | -21 | -1.9% | 7,900 |
| 2025/03/06 | 1,111 | 1,118 | 1,105 | 1,108 | ±0 | ±0% | 2,900 |
| 2025/03/05 | 1,112 | 1,129 | 1,108 | 1,108 | -11 | -1% | 2,300 |
| 2025/03/04 | 1,123 | 1,131 | 1,105 | 1,119 | -11 | -1% | 4,200 |
| 2025/03/03 | 1,132 | 1,148 | 1,120 | 1,130 | -2 | -0.2% | 4,400 |
| 2025/02/28 | 1,150 | 1,150 | 1,112 | 1,132 | -26 | -2.2% | 6,600 |
| 2025/02/27 | 1,179 | 1,179 | 1,158 | 1,158 | -28 | -2.4% | 2,400 |
| 2025/02/26 | 1,190 | 1,198 | 1,150 | 1,186 | +8 | +0.7% | 7,400 |
| 2025/02/25 | 1,176 | 1,206 | 1,176 | 1,178 | -28 | -2.3% | 2,300 |
| 2025/02/21 | 1,185 | 1,216 | 1,185 | 1,206 | +8 | +0.7% | 3,800 |
| 2025/02/20 | 1,187 | 1,325 | 1,156 | 1,198 | +11 | +0.9% | 34,700 |
| 2025/02/19 | 1,177 | 1,220 | 1,177 | 1,187 | +12 | +1% | 7,400 |
| 2025/02/18 | 1,161 | 1,203 | 1,161 | 1,175 | +14 | +1.2% | 7,000 |
| 2025/02/17 | 1,162 | 1,182 | 1,161 | 1,161 | -21 | -1.8% | 6,100 |
| 2025/02/14 | 1,147 | 1,191 | 1,147 | 1,182 | +5 | +0.4% | 4,000 |
| 2025/02/13 | 1,133 | 1,190 | 1,133 | 1,177 | +46 | +4.1% | 6,000 |
| 2025/02/12 | 1,142 | 1,157 | 1,125 | 1,131 | -5 | -0.4% | 10,600 |
| 2025/02/10 | 1,166 | 1,172 | 1,110 | 1,136 | -30 | -2.6% | 11,900 |
| 2025/02/07 | 1,139 | 1,170 | 1,132 | 1,166 | +12 | +1% | 4,500 |
| 2025/02/06 | 1,128 | 1,160 | 1,128 | 1,154 | +15 | +1.3% | 2,900 |
| 2025/02/05 | 1,140 | 1,175 | 1,125 | 1,139 | +2 | +0.2% | 8,000 |
| 2025/02/04 | 1,132 | 1,162 | 1,132 | 1,137 | +8 | +0.7% | 4,000 |
| 2025/02/03 | 1,176 | 1,178 | 1,126 | 1,129 | -73 | -6.1% | 16,200 |
| 2025/01/31 | 1,144 | 1,217 | 1,140 | 1,202 | +55 | +4.8% | 10,500 |
| 2025/01/30 | 1,140 | 1,165 | 1,140 | 1,147 | -2 | -0.2% | 6,900 |
| 2025/01/29 | 1,150 | 1,150 | 1,138 | 1,149 | ±0 | ±0% | 3,100 |
| 2025/01/28 | 1,165 | 1,165 | 1,106 | 1,149 | -16 | -1.4% | 6,700 |
| 2025/01/27 | 1,175 | 1,175 | 1,139 | 1,165 | -9 | -0.8% | 12,200 |
| 2025/01/24 | 1,152 | 1,176 | 1,130 | 1,174 | +4 | +0.3% | 13,400 |
| 2025/01/23 | 1,192 | 1,192 | 1,156 | 1,170 | -22 | -1.8% | 6,900 |
| 2025/01/22 | 1,184 | 1,192 | 1,160 | 1,192 | +8 | +0.7% | 7,500 |
| 2025/01/21 | 1,195 | 1,195 | 1,151 | 1,184 | +9 | +0.8% | 7,300 |
| 2025/01/20 | 1,149 | 1,175 | 1,144 | 1,175 | +25 | +2.2% | 5,100 |
| 2025/01/17 | 1,119 | 1,150 | 1,118 | 1,150 | +5 | +0.4% | 10,600 |
| 2025/01/16 | 1,170 | 1,170 | 1,116 | 1,145 | -25 | -2.1% | 13,800 |
| 2025/01/15 | 1,280 | 1,280 | 1,157 | 1,170 | -137 | -10.5% | 37,800 |
| 2025/01/14 | 1,314 | 1,350 | 1,285 | 1,307 | -15 | -1.1% | 26,000 |
| 2025/01/10 | 1,281 | 1,327 | 1,281 | 1,322 | +23 | +1.8% | 9,200 |
| 2025/01/09 | 1,360 | 1,361 | 1,275 | 1,299 | -47 | -3.5% | 20,000 |
| 2025/01/08 | 1,283 | 1,366 | 1,283 | 1,346 | +75 | +5.9% | 21,000 |
| 2025/01/07 | 1,237 | 1,281 | 1,237 | 1,271 | +23 | +1.8% | 11,900 |
| 2025/01/06 | 1,215 | 1,256 | 1,215 | 1,248 | +33 | +2.7% | 10,700 |
| 2024/12/30 | 1,180 | 1,215 | 1,150 | 1,215 | +60 | +5.2% | 13,600 |
| 2024/12/27 | 1,119 | 1,155 | 1,119 | 1,155 | +36 | +3.2% | 5,900 |
| 2024/12/26 | 1,127 | 1,133 | 1,110 | 1,119 | -8 | -0.7% | 18,100 |
101～
150
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
