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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,561 | 1,579 | 1,529 | 1,533 | -52 | -3.3% | 35,500 |
| 2024/01/25 | 1,583 | 1,637 | 1,554 | 1,585 | +2 | +0.1% | 27,200 |
| 2024/01/24 | 1,603 | 1,610 | 1,554 | 1,583 | -37 | -2.3% | 47,100 |
| 2024/01/23 | 1,645 | 1,670 | 1,602 | 1,620 | -15 | -0.9% | 42,800 |
| 2024/01/22 | 1,607 | 1,635 | 1,591 | 1,635 | +24 | +1.5% | 32,800 |
| 2024/01/19 | 1,625 | 1,649 | 1,601 | 1,611 | -46 | -2.8% | 26,900 |
| 2024/01/18 | 1,584 | 1,685 | 1,580 | 1,657 | +50 | +3.1% | 43,000 |
| 2024/01/17 | 1,699 | 1,714 | 1,601 | 1,607 | -92 | -5.4% | 69,800 |
| 2024/01/16 | 1,718 | 1,795 | 1,682 | 1,699 | -25 | -1.5% | 119,100 |
| 2024/01/15 | 1,627 | 1,778 | 1,620 | 1,724 | +233 | +15.6% | 375,700 |
| 2024/01/12 | 1,460 | 1,513 | 1,435 | 1,491 | +9 | +0.6% | 75,900 |
| 2024/01/11 | 1,489 | 1,491 | 1,473 | 1,482 | -7 | -0.5% | 18,400 |
| 2024/01/10 | 1,485 | 1,498 | 1,472 | 1,489 | +4 | +0.3% | 15,600 |
| 2024/01/09 | 1,509 | 1,535 | 1,475 | 1,485 | -24 | -1.6% | 27,400 |
| 2024/01/05 | 1,517 | 1,523 | 1,489 | 1,509 | -16 | -1% | 25,300 |
| 2024/01/04 | 1,460 | 1,530 | 1,441 | 1,525 | +55 | +3.7% | 26,800 |
| 2023/12/29 | 1,500 | 1,505 | 1,461 | 1,470 | -14 | -0.9% | 30,200 |
| 2023/12/28 | 1,431 | 1,490 | 1,424 | 1,484 | +37 | +2.6% | 29,400 |
| 2023/12/27 | 1,411 | 1,470 | 1,399 | 1,447 | +52 | +3.7% | 60,700 |
| 2023/12/26 | 1,400 | 1,422 | 1,393 | 1,395 | -15 | -1.1% | 38,700 |
| 2023/12/25 | 1,424 | 1,439 | 1,382 | 1,410 | -14 | -1% | 55,200 |
| 2023/12/22 | 1,520 | 1,538 | 1,420 | 1,424 | -99 | -6.5% | 108,300 |
| 2023/12/21 | 1,546 | 1,562 | 1,520 | 1,523 | -35 | -2.2% | 22,000 |
| 2023/12/20 | 1,545 | 1,572 | 1,516 | 1,558 | +28 | +1.8% | 31,200 |
| 2023/12/19 | 1,509 | 1,544 | 1,509 | 1,530 | +21 | +1.4% | 32,400 |
| 2023/12/18 | 1,501 | 1,518 | 1,480 | 1,509 | -3 | -0.2% | 31,200 |
| 2023/12/15 | 1,525 | 1,545 | 1,496 | 1,512 | -13 | -0.9% | 33,800 |
| 2023/12/14 | 1,585 | 1,612 | 1,510 | 1,525 | -47 | -3% | 47,200 |
| 2023/12/13 | 1,560 | 1,608 | 1,555 | 1,572 | +14 | +0.9% | 24,400 |
| 2023/12/12 | 1,613 | 1,613 | 1,547 | 1,558 | -48 | -3% | 33,200 |
| 2023/12/11 | 1,635 | 1,640 | 1,561 | 1,606 | -16 | -1% | 37,500 |
| 2023/12/08 | 1,605 | 1,630 | 1,601 | 1,622 | -15 | -0.9% | 10,000 |
| 2023/12/07 | 1,644 | 1,660 | 1,589 | 1,637 | -7 | -0.4% | 43,500 |
| 2023/12/06 | 1,644 | 1,668 | 1,630 | 1,644 | ±0 | ±0% | 24,400 |
| 2023/12/05 | 1,683 | 1,683 | 1,609 | 1,644 | -57 | -3.4% | 62,500 |
| 2023/12/04 | 1,701 | 1,747 | 1,682 | 1,701 | -29 | -1.7% | 42,300 |
| 2023/12/01 | 1,811 | 1,818 | 1,725 | 1,730 | -73 | -4% | 58,500 |
| 2023/11/30 | 1,963 | 1,986 | 1,796 | 1,803 | -201 | -10% | 174,700 |
| 2023/11/29 | 1,773 | 2,050 | 1,772 | 2,004 | +213 | +11.9% | 232,100 |
| 2023/11/28 | 1,784 | 1,806 | 1,770 | 1,791 | -9 | -0.5% | 14,600 |
| 2023/11/27 | 1,800 | 1,848 | 1,775 | 1,800 | +10 | +0.6% | 25,300 |
| 2023/11/24 | 1,700 | 1,868 | 1,700 | 1,790 | +90 | +5.3% | 68,700 |
| 2023/11/22 | 1,698 | 1,728 | 1,667 | 1,700 | +2 | +0.1% | 29,400 |
| 2023/11/21 | 1,699 | 1,714 | 1,665 | 1,698 | +13 | +0.8% | 33,000 |
| 2023/11/20 | 1,684 | 1,715 | 1,640 | 1,685 | -70 | -4% | 88,600 |
| 2023/11/17 | 1,801 | 1,840 | 1,736 | 1,755 | -69 | -3.8% | 45,600 |
| 2023/11/16 | 1,825 | 1,877 | 1,812 | 1,824 | -49 | -2.6% | 66,800 |
| 2023/11/15 | 1,799 | 1,909 | 1,790 | 1,873 | +170 | +10% | 112,000 |
| 2023/11/14 | 1,809 | 1,829 | 1,700 | 1,703 | -90 | -5% | 33,000 |
| 2023/11/13 | 1,743 | 1,830 | 1,707 | 1,793 | +41 | +2.3% | 43,700 |
401～
450
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
