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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/02/27 | 1,680 | 1,692 | 1,635 | 1,668 | ±0 | ±0% | 31,400 |
| 2024/02/26 | 1,594 | 1,668 | 1,571 | 1,668 | +68 | +4.3% | 77,200 |
| 2024/02/22 | 1,643 | 1,643 | 1,575 | 1,600 | -4 | -0.2% | 55,100 |
| 2024/02/21 | 1,641 | 1,658 | 1,590 | 1,604 | +3 | +0.2% | 63,200 |
| 2024/02/20 | 1,535 | 1,610 | 1,515 | 1,601 | +74 | +4.8% | 59,700 |
| 2024/02/19 | 1,463 | 1,527 | 1,462 | 1,527 | +79 | +5.5% | 31,200 |
| 2024/02/16 | 1,433 | 1,468 | 1,422 | 1,448 | +6 | +0.4% | 20,500 |
| 2024/02/15 | 1,466 | 1,485 | 1,434 | 1,442 | -23 | -1.6% | 18,700 |
| 2024/02/14 | 1,409 | 1,478 | 1,409 | 1,465 | +34 | +2.4% | 20,700 |
| 2024/02/13 | 1,453 | 1,498 | 1,427 | 1,431 | -22 | -1.5% | 37,600 |
| 2024/02/09 | 1,485 | 1,500 | 1,416 | 1,453 | -42 | -2.8% | 57,200 |
| 2024/02/08 | 1,526 | 1,526 | 1,490 | 1,495 | -31 | -2% | 36,300 |
| 2024/02/07 | 1,556 | 1,556 | 1,518 | 1,526 | -45 | -2.9% | 35,700 |
| 2024/02/06 | 1,605 | 1,637 | 1,571 | 1,571 | -34 | -2.1% | 37,500 |
| 2024/02/05 | 1,615 | 1,640 | 1,580 | 1,605 | -10 | -0.6% | 25,400 |
| 2024/02/02 | 1,608 | 1,650 | 1,588 | 1,615 | +6 | +0.4% | 30,900 |
| 2024/02/01 | 1,631 | 1,640 | 1,605 | 1,609 | -41 | -2.5% | 21,000 |
| 2024/01/31 | 1,630 | 1,650 | 1,604 | 1,650 | +10 | +0.6% | 16,100 |
| 2024/01/30 | 1,590 | 1,650 | 1,573 | 1,640 | +52 | +3.3% | 31,200 |
| 2024/01/29 | 1,543 | 1,589 | 1,540 | 1,588 | +55 | +3.6% | 17,900 |
351～
400
件表示中 / 628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 | 100,000円 | +16.7% | +5.7% | 2.10% | 22.61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 |
| バリオセキュア | 78,800円 | +11.4% | +20.8% | 0.00% | 8.93倍 | 0.60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 |
| ナイル | 41,600円 | +18.0% | - | 0.00% | - | 7.62倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| テモナ | 31,000円 | +2.3% | - | 0.00% | 38.51倍 | 4.58倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| エーアイ | 50,500円 | +21.1% | -61.5% | 0.00% | 78.78倍 | 1.34倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
