GMOプライム・ストラテジー（5250）の時価総額の推移
- 2023年11月30日
- 62億3652万
- 2024年11月29日
- 38億5916万
- 2025年11月28日
- 53億9087万
2026/01/21～2026/06/18
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2026 |
| 06/18 | 1,100 | 1,135 | 1,065 | 1,135 | -2.49% | 4,400 | 40億3152万 | -1.9% | 78.16 | 2.9 |
| 06/17 | 1,133 | 1,164 | 1,130 | 1,164 | +4.77% | 3,300 | 41億3452万 | +0.78% | 80.16 | 2.98 |
| 06/16 | 1,102 | 1,130 | 1,050 | 1,111 | +0.82% | 9,000 | 39億4627万 | -3.56% | 76.51 | 2.84 |
| 06/15 | 1,107 | 1,110 | 1,102 | 1,102 | -0.45% | 700 | 39億1430万 | -4.26% | 75.89 | 2.82 |
| 06/12 | 1,105 | 1,107 | 1,105 | 1,107 | +0.18% | 400 | 39億3206万 | -3.82% | 76.23 | 2.83 |
| 06/11 | 1,110 | 1,110 | 1,102 | 1,105 | -1.07% | 800 | 39億2496万 | -4% | 76.09 | 2.83 |
| 06/10 | 1,137 | 1,139 | 1,117 | 1,117 | +0.9% | 300 | 39億6758万 | -3.04% | 76.92 | 2.86 |
| 06/09 | 1,105 | 1,134 | 1,105 | 1,107 | +0.27% | 400 | 39億3206万 | -4.73% | 76.23 | 2.83 |
| 06/08 | 1,107 | 1,107 | 1,104 | 1,104 | -2.9% | 1,500 | 39億2140万 | -4.83% | 76.02 | 2.82 |
| 06/05 | 1,107 | 1,137 | 1,107 | 1,137 | +1.7% | 600 | 40億3862万 | -1.81% | 78.3 | 2.91 |
| 06/04 | 1,110 | 1,140 | 1,096 | 1,118 | -4.44% | 4,600 | 39億7113万 | -3.29% | 76.99 | 2.86 |
| 06/03 | 1,158 | 1,179 | 1,158 | 1,170 | +1.21% | 1,400 | 41億5584万 | +1.39% | 80.57 | 2.99 |
| 06/02 | 1,186 | 1,186 | 1,140 | 1,156 | -3.67% | 4,500 | 41億611万 | +0.43% | 79.6 | 2.96 |
| 06/01 | 1,180 | 1,200 | 1,140 | 1,200 | +0.08% | 3,900 | 42億6240万 | +4.44% | 82.63 | 3.07 |
| 05/29 | 1,141 | 1,209 | 1,111 | 1,199 | +3.36% | 1,600 | 42億5884万 | +4.72% | 82.57 | 3.07 |
| 05/28 | 1,196 | 1,196 | 1,150 | 1,160 | -3.49% | 3,000 | 41億2032万 | +1.58% | 79.88 | 2.97 |
| 05/27 | 1,236 | 1,236 | 1,202 | 1,202 | -2.75% | 1,100 | 42億6950万 | +5.35% | 82.77 | 3.08 |
| 05/26 | 1,236 | 1,236 | 1,236 | 1,236 | 0% | 100 | 43億9027万 | +8.71% | 85.11 | 3.16 |
| 05/25 | 1,251 | 1,251 | 1,222 | 1,236 | +0.16% | 3,300 | 43億9027万 | +9.09% | 85.11 | 3.16 |
| 05/22 | 1,219 | 1,234 | 1,189 | 1,234 | +2.41% | 4,300 | 43億8316万 | +9.4% | 84.98 | 3.16 |
| 05/21 | 1,200 | 1,205 | 1,163 | 1,205 | +1.95% | 6,700 | 42億8016万 | +7.11% | 82.98 | 3.08 |
| 05/20 | 1,191 | 1,240 | 1,182 | 1,182 | -0.25% | 7,100 | 41億9846万 | +5.54% | 81.4 | 3.02 |
| 05/19 | 1,167 | 1,185 | 1,120 | 1,185 | +1.46% | 13,900 | 42億912万 | +6.09% | 81.6 | 3.03 |
| 05/18 | 1,077 | 1,170 | 1,050 | 1,168 | +7.06% | 9,700 | 41億4873万 | +4.85% | 80.43 | 2.99 |
| 05/15 | 1,067 | 1,091 | 1,067 | 1,091 | +1.21% | 2,500 | 38億7523万 | -1.71% | 75.13 | 2.79 |
| 05/14 | 1,090 | 1,091 | 1,078 | 1,078 | -1.1% | 1,100 | 38億2905万 | -2.88% | 74.23 | 2.76 |
| 05/13 | 1,078 | 1,090 | 1,075 | 1,090 | -0.27% | 2,800 | 38億7168万 | -1.71% | 75.06 | 2.79 |
| 05/12 | 1,090 | 1,093 | 1,081 | 1,093 | -0.46% | 3,100 | 38億8233万 | -1.44% | 75.27 | 2.8 |
| 05/11 | 1,101 | 1,105 | 1,098 | 1,098 | -0.36% | 3,600 | 39億9万 | -0.9% | 75.61 | 2.81 |
| 05/08 | 1,119 | 1,127 | 1,100 | 1,102 | -3.33% | 9,300 | 39億1430万 | -0.36% | 75.89 | 2.82 |
| 05/07 | 1,384 | 1,384 | 1,140 | 1,140 | -15.87% | 36,500 | 40億4928万 | +3.07% | 78.5 | 2.92 |
| 05/01 | 1,050 | 1,355 | 1,050 | 1,355 | +28.44% | 20,200 | 48億1296万 | +22.74% | 93.31 | 3.47 |
| 04/30 | 1,064 | 1,064 | 1,055 | 1,055 | -0.94% | 900 | 37億4736万 | -3.48% | 72.65 | 2.7 |
| 04/28 | 1,062 | 1,065 | 1,062 | 1,065 | -0.47% | 400 | 37億8288万 | -2.65% | 73.34 | 2.72 |
| 04/27 | 1,070 | 1,080 | 1,070 | 1,070 | -0.93% | 800 | 38億64万 | -2.19% | 73.68 | 2.74 |
| 04/24 | 1,100 | 1,100 | 1,060 | 1,080 | -1.91% | 3,300 | 38億3616万 | -1.37% | 74.37 | 2.76 |
| 04/23 | 1,101 | 1,101 | 1,101 | 1,101 | 0% | 300 | 39億1075万 | +0.46% | 75.82 | 2.82 |
| 04/22 | 1,103 | 1,103 | 1,101 | 1,101 | -0.81% | 300 | 39億1075万 | +0.46% | 75.82 | 2.82 |
| 04/21 | 1,110 | 1,113 | 1,110 | 1,110 | -0.45% | 1,100 | 39億4272万 | +1.37% | 76.44 | 2.84 |
| 04/20 | 1,126 | 1,130 | 1,115 | 1,115 | -1.15% | 1,900 | 39億6048万 | +1.83% | 76.78 | 2.85 |
| 04/17 | 1,114 | 1,129 | 1,111 | 1,128 | +0.89% | 1,000 | 40億665万 | +3.01% | 77.68 | 2.89 |
| 04/16 | 1,130 | 1,130 | 1,111 | 1,118 | 0% | 1,500 | 39億7113万 | +2.1% | 76.99 | 2.86 |
| 04/15 | 1,130 | 1,130 | 1,118 | 1,118 | -1.06% | 1,000 | 39億7113万 | +2.01% | 76.99 | 2.86 |
| 04/14 | 1,141 | 1,159 | 1,130 | 1,130 | -0.79% | 2,200 | 40億1376万 | +3.01% | 77.81 | 2.89 |
| 04/13 | 1,100 | 1,139 | 1,100 | 1,139 | +3.55% | 1,900 | 40億4572万 | +3.92% | 78.43 | 2.91 |
| 04/10 | 1,100 | 1,100 | 1,091 | 1,100 | 0% | 900 | 39億720万 | +0.46% | 75.75 | 2.81 |
| 04/09 | 1,090 | 1,100 | 1,090 | 1,100 | +0.64% | 300 | 39億720万 | +0.27% | 75.75 | 2.81 |
| 04/08 | 1,099 | 1,099 | 1,082 | 1,093 | +0.64% | 500 | 38億8233万 | -0.46% | 75.27 | 2.8 |
| 04/07 | 1,063 | 1,090 | 1,063 | 1,086 | +0.65% | 2,000 | 38億5747万 | -1.36% | 74.78 | 2.78 |
| 04/06 | 1,070 | 1,079 | 1,070 | 1,079 | +0.84% | 500 | 38億3260万 | -2.35% | 74.3 | 2.76 |
| 04/03 | 1,060 | 1,079 | 1,060 | 1,070 | -0.65% | 1,200 | 38億64万 | -3.52% | 73.68 | 2.74 |
| 04/02 | 1,060 | 1,077 | 1,060 | 1,077 | +1.6% | 500 | 38億2550万 | -2.97% | 74.16 | 2.76 |
| 04/01 | 1,070 | 1,070 | 1,053 | 1,060 | -0.09% | 900 | 37億6512万 | -4.5% | 72.99 | 2.71 |
| 03/31 | 1,070 | 1,080 | 1,052 | 1,061 | -2.39% | 4,800 | 37億6867万 | -4.33% | 73.06 | 2.71 |
| 03/30 | 1,079 | 1,087 | 1,070 | 1,087 | -0.28% | 1,100 | 38億6102万 | -1.98% | 74.85 | 2.78 |
| 03/27 | 1,080 | 1,090 | 1,072 | 1,090 | +0.83% | 1,300 | 38億7168万 | -1.62% | 75.06 | 2.79 |
| 03/26 | 1,074 | 1,081 | 1,074 | 1,081 | +0.09% | 1,000 | 38億3971万 | -2.44% | 74.44 | 2.77 |
| 03/25 | 1,080 | 1,089 | 1,080 | 1,080 | -0.64% | 400 | 38億3616万 | -2.44% | 74.37 | 2.76 |
| 03/24 | 1,090 | 1,091 | 1,087 | 1,087 | +0.18% | 1,100 | 38億6102万 | -1.72% | 74.85 | 2.78 |
| 03/23 | 1,081 | 1,087 | 1,070 | 1,085 | -1.27% | 2,900 | 38億5392万 | -1.72% | 74.72 | 2.78 |
| 03/19 | 1,095 | 1,099 | 1,089 | 1,099 | -0.09% | 1,300 | 39億364万 | -0.36% | 75.68 | 2.81 |
| 03/18 | 1,100 | 1,100 | 1,090 | 1,100 | +0.82% | 1,500 | 39億720万 | -0.09% | 75.75 | 2.81 |
| 03/17 | 1,104 | 1,104 | 1,091 | 1,091 | -0.09% | 1,300 | 38億7523万 | -0.73% | 75.13 | 2.79 |
| 03/16 | 1,110 | 1,110 | 1,092 | 1,092 | -3.28% | 1,900 | 38億7878万 | -0.64% | 75.2 | 2.79 |
| 03/13 | 1,111 | 1,129 | 1,110 | 1,129 | +0.09% | 1,500 | 40億1020万 | +2.82% | 77.75 | 2.89 |
| 03/12 | 1,119 | 1,129 | 1,111 | 1,128 | -1.83% | 600 | 40億665万 | +3.01% | 77.68 | 2.89 |
| 03/11 | 1,139 | 1,149 | 1,111 | 1,149 | +1.95% | 2,200 | 40億8124万 | +5.22% | 79.12 | 2.94 |
| 03/10 | 1,105 | 1,134 | 1,091 | 1,127 | +2.45% | 900 | 40億310万 | +3.49% | 77.61 | 2.88 |
| 03/09 | 1,111 | 1,126 | 1,075 | 1,100 | -2.31% | 3,700 | 39億720万 | +1.2% | 75.75 | 2.81 |
| 03/06 | 1,120 | 1,126 | 1,120 | 1,126 | -1.05% | 300 | 39億9955万 | +3.78% | 77.54 | 2.88 |
| 03/05 | 1,140 | 1,160 | 1,130 | 1,138 | +1.25% | 3,100 | 40億4217万 | +5.18% | 78.37 | 2.91 |
| 03/04 | 1,171 | 1,171 | 1,123 | 1,124 | -4.75% | 3,100 | 39億9244万 | +4.17% | 77.4 | 2.88 |
| 03/03 | 1,188 | 1,220 | 1,158 | 1,180 | +0.51% | 9,800 | 41億9136万 | +9.56% | 81.26 | 3.02 |
| 03/02 | 1,180 | 1,180 | 1,150 | 1,174 | -1.43% | 6,400 | 41億7004万 | +9.51% | 80.84 | 3 |
| 02/27 | 1,091 | 1,197 | 1,091 | 1,191 | +9.27% | 7,700 | 42億3043万 | +11.41% | 82.01 | 3.05 |
| 02/26 | 1,075 | 1,101 | 1,075 | 1,090 | +1.58% | 3,600 | 38億7168万 | +2.16% | 75.06 | 2.79 |
| 02/25 | 1,040 | 1,073 | 1,040 | 1,073 | +1.8% | 5,000 | 38億1129万 | +0.37% | 73.89 | 2.75 |
| 02/24 | 1,078 | 1,078 | 1,046 | 1,054 | -0.19% | 7,300 | 37億4380万 | -1.68% | 72.58 | 2.7 |
| 02/20 | 1,055 | 1,075 | 1,055 | 1,056 | -0.19% | 1,400 | 37億5091万 | -1.86% | 72.72 | 2.7 |
| 02/19 | 1,085 | 1,089 | 1,056 | 1,058 | -2.85% | 2,100 | 37億5801万 | -2.13% | 72.86 | 2.71 |
| 02/18 | 1,051 | 1,090 | 1,051 | 1,089 | +3.62% | 2,600 | 38億6812万 | 0% | 74.99 | 2.79 |
| 02/17 | 1,059 | 1,059 | 1,051 | 1,051 | +0.1% | 600 | 37億3315万 | -4.02% | 72.37 | 2.69 |
| 02/16 | 1,050 | 1,060 | 1,050 | 1,050 | +0.67% | 1,600 | 37億2960万 | -4.63% | 72.31 | 2.69 |
| 02/13 | 1,055 | 1,055 | 1,041 | 1,043 | -0.86% | 3,000 | 37億473万 | -5.78% | 71.82 | 2.67 |
| 02/12 | 1,052 | 1,060 | 1,051 | 1,052 | 0% | 2,600 | 37億3670万 | -5.48% | 72.44 | 2.69 |
| 02/10 | 1,061 | 1,064 | 1,052 | 1,052 | -0.85% | 600 | 37億3670万 | -5.9% | 72.44 | 2.69 |
| 02/09 | 1,080 | 1,080 | 1,060 | 1,061 | -1.49% | 6,600 | 37億6867万 | -5.6% | 73.06 | 2.71 |
| 02/06 | 1,064 | 1,079 | 1,061 | 1,077 | +1.03% | 2,000 | 38億2550万 | -4.52% | 74.16 | 2.76 |
| 02/05 | 1,066 | 1,066 | 1,066 | 1,066 | 0% | 100 | 37億8643万 | -5.83% | 73.41 | 2.73 |
| 02/04 | 1,062 | 1,078 | 1,062 | 1,066 | +0.09% | 500 | 37億8643万 | -6.16% | 73.41 | 2.73 |
| 02/03 | 1,070 | 1,073 | 1,063 | 1,065 | -0.47% | 1,900 | 37億8288万 | -6.66% | 73.34 | 2.72 |
| 02/02 | 1,069 | 1,072 | 1,051 | 1,070 | +0.75% | 2,700 | 38億64万 | -6.63% | 73.68 | 2.74 |
| 01/30 | 1,050 | 1,062 | 1,045 | 1,062 | +1.05% | 2,500 | 37億7222万 | -7.81% | 73.13 | 2.72 |
| 01/29 | 1,069 | 1,069 | 1,050 | 1,051 | -1.41% | 2,200 | 37億3315万 | -10.02% | 72.37 | 2.69 |
| 01/28 | 1,033 | 1,066 | 1,033 | 1,066 | +2.01% | 4,000 | 37億8643万 | -10.12% | 73.41 | 2.73 |
| 01/27 | 1,087 | 1,087 | 1,033 | 1,045 | -4.13% | 7,100 | 37億1184万 | -13.21% | 71.96 | 2.67 |
| 01/26 | 1,048 | 1,090 | 1,040 | 1,090 | +3.51% | 6,800 | 38億7168万 | -10.87% | 75.06 | 2.79 |
| 01/23 | 1,088 | 1,090 | 1,019 | 1,053 | -4.01% | 20,400 | 37億4025万 | -15.01% | 72.51 | 2.69 |
| 01/22 | 1,124 | 1,126 | 1,055 | 1,097 | -2.92% | 11,500 | 38億9654万 | -12.8% | 75.54 | 2.81 |
| 01/21 | 1,135 | 1,135 | 1,126 | 1,130 | -0.7% | 1,400 | 40億1376万 | -11.3% | 77.81 | 2.89 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2023年
11月期 | 4,690
7/5 | 1,500
10/16 | 3,230,800
2/27 | 162億2271万 | 51億8850万 | 62億3652万
11/30 |
2024年
11月期 | 2,278
3/4 | 980
8/5 | 813,900
7/25 | 79億3883万 | 34億2235万 | 38億5916万
11/29 |
2025年
11月期 | 1,554
11/28 | 777
4/9 | 197,800
11/28 | 55億1980万 | 27億5415万 | 53億9087万
11/28 |
| 最新 | 1,135
2026/6/18 | 4,400 | 40億3152万 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
