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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,190 | 1,263 | 1,190 | 1,240 | +60 | +5.1% | 31,800 |
| 2024/08/09 | 1,189 | 1,228 | 1,162 | 1,180 | -18 | -1.5% | 40,300 |
| 2024/08/08 | 1,253 | 1,334 | 1,195 | 1,198 | -5 | -0.4% | 113,200 |
| 2024/08/07 | 1,400 | 1,446 | 1,203 | 1,203 | +57 | +5% | 341,500 |
| 2024/08/06 | 1,101 | 1,146 | 1,050 | 1,146 | +150 | +15.1% | 56,200 |
| 2024/08/05 | 1,155 | 1,210 | 980 | 996 | -279 | -21.9% | 128,200 |
| 2024/08/02 | 1,403 | 1,448 | 1,273 | 1,275 | -203 | -13.7% | 85,100 |
| 2024/08/01 | 1,430 | 1,490 | 1,380 | 1,478 | +26 | +1.8% | 49,100 |
| 2024/07/31 | 1,411 | 1,457 | 1,373 | 1,452 | +18 | +1.3% | 31,500 |
| 2024/07/30 | 1,418 | 1,455 | 1,412 | 1,434 | +7 | +0.5% | 45,000 |
| 2024/07/29 | 1,427 | 1,464 | 1,422 | 1,427 | -23 | -1.6% | 47,200 |
| 2024/07/26 | 1,521 | 1,551 | 1,450 | 1,450 | -110 | -7.1% | 187,700 |
| 2024/07/25 | 1,590 | 1,769 | 1,530 | 1,560 | +79 | +5.3% | 813,900 |
| 2024/07/24 | 1,592 | 1,608 | 1,480 | 1,481 | -111 | -7% | 102,000 |
| 2024/07/23 | 1,659 | 1,691 | 1,570 | 1,592 | -47 | -2.9% | 138,200 |
| 2024/07/22 | 1,789 | 1,789 | 1,555 | 1,639 | -61 | -3.6% | 228,100 |
| 2024/07/19 | 1,567 | 1,741 | 1,520 | 1,700 | +93 | +5.8% | 258,200 |
| 2024/07/18 | 1,600 | 1,771 | 1,566 | 1,607 | -57 | -3.4% | 263,700 |
| 2024/07/17 | 1,711 | 1,831 | 1,632 | 1,664 | -127 | -7.1% | 561,500 |
| 2024/07/16 | 1,791 | 1,791 | 1,751 | 1,791 | +300 | +20.1% | 150,600 |
| 2024/07/12 | 1,491 | 1,491 | 1,491 | 1,491 | +300 | +25.2% | 105,400 |
| 2024/07/11 | 1,215 | 1,225 | 1,181 | 1,191 | -4 | -0.3% | 15,700 |
| 2024/07/10 | 1,230 | 1,231 | 1,190 | 1,195 | -43 | -3.5% | 18,000 |
| 2024/07/09 | 1,286 | 1,288 | 1,222 | 1,238 | -18 | -1.4% | 21,600 |
| 2024/07/08 | 1,255 | 1,256 | 1,224 | 1,256 | +39 | +3.2% | 11,300 |
| 2024/07/05 | 1,210 | 1,228 | 1,201 | 1,217 | +17 | +1.4% | 20,700 |
| 2024/07/04 | 1,180 | 1,215 | 1,173 | 1,200 | +10 | +0.8% | 13,400 |
| 2024/07/03 | 1,172 | 1,215 | 1,142 | 1,190 | +25 | +2.1% | 39,500 |
| 2024/07/02 | 1,165 | 1,167 | 1,142 | 1,165 | -2 | -0.2% | 7,100 |
| 2024/07/01 | 1,153 | 1,172 | 1,139 | 1,167 | -7 | -0.6% | 5,700 |
| 2024/06/28 | 1,179 | 1,179 | 1,153 | 1,174 | -3 | -0.3% | 10,600 |
| 2024/06/27 | 1,150 | 1,180 | 1,144 | 1,177 | +19 | +1.6% | 11,700 |
| 2024/06/26 | 1,127 | 1,169 | 1,127 | 1,158 | +26 | +2.3% | 20,800 |
| 2024/06/25 | 1,122 | 1,140 | 1,111 | 1,132 | +11 | +1% | 14,900 |
| 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 |
201～
250
件表示中 / 562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 | 112,100円 | +16.7% | +5.7% | 1.87% | 25.23倍 | 2.77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 |
| テクミラ | 31,600円 | +3.0% | +96.1% | 1.58% | 37.62倍 | 0.62倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| オークファン | 36,800円 | +24.0% | +2.0% | 0.00% | 20.38倍 | 0.87倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
| ブレインズ | 70,000円 | +23.9% | +41.1% | 0.00% | 55.56倍 | 2.65倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| システムズＤ | 113,400円 | +4.7% | +23.3% | 4.41% | 10.34倍 | 0.84倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
