- 5250
- 2026/10/16
- 時価
- 35億円
- PER 予
- 69.26倍
- 2023年以降
- 22.52-83.75倍
（2023-2025年） - PBR
- 2.51倍
- 2023年以降
- 1.92-12.49倍
（2023-2025年） - 配当 予
- 2.2%
- ROE 予
- 3.62%
- ROA 予
- 3.31%
- 資料
- Link
- CSV,JSON
GMOプライム・ストラテジー（5250）の株価チャート
株価
10/16
- 前日 (10/15)
- 1,002
- 始値
- 1,002
- 高値
- 1,014
- 安値
- 1,002
- 終値 ±0%
- 1,002
- 出来高 -59.52%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -2.62%
1,029 - 株価（25日）
移動平均値 - -7.82%
1,087 - 出来高（5日）
移動平均値 - -5.56%
1,800
2026/05/21～2026/10/16
株価推移
| 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 | ||||||||||
| 10/16 | 1,002 | 1,014 | 1,002 | 1,002 | 0% | 1,700 | - | -7.82% | - | - |
| 10/15 | 1,020 | 1,024 | 1,000 | 1,002 | -4.57% | 4,200 | - | -7.9% | - | - |
| 10/14 | 1,046 | 1,053 | 1,034 | 1,050 | +0.38% | 2,200 | - | -3.67% | - | - |
| 10/13 | 1,046 | 1,046 | 1,045 | 1,046 | 0% | 800 | - | -3.95% | - | - |
| 10/09 | 1,046 | 1,046 | 1,046 | 1,046 | +3.05% | 100 | - | -3.86% | - | - |
| 10/08 | 1,030 | 1,030 | 1,015 | 1,015 | -3.52% | 1,100 | - | -6.62% | - | - |
| 10/07 | 1,030 | 1,052 | 1,026 | 1,052 | +1.74% | 600 | - | -3.22% | - | - |
| 10/06 | 1,045 | 1,054 | 1,031 | 1,034 | -0.48% | 1,800 | - | -4.79% | - | - |
| 10/05 | 1,038 | 1,055 | 1,021 | 1,039 | -2.72% | 4,700 | - | -4.33% | - | - |
| 10/02 | 1,061 | 1,091 | 1,061 | 1,068 | +0.28% | 800 | - | -1.57% | - | - |
| 10/01 | 1,068 | 1,068 | 1,065 | 1,065 | -3.01% | 200 | - | -1.75% | - | - |
| 09/29 | 1,072 | 1,100 | 1,072 | 1,098 | +1.1% | 1,500 | - | +1.39% | - | - |
| 09/28 | 1,096 | 1,099 | 1,065 | 1,086 | -3.29% | 4,200 | - | +0.56% | - | - |
| 09/25 | 1,139 | 1,139 | 1,100 | 1,123 | -1.4% | 3,200 | - | +4.27% | - | - |
| 09/24 | 1,127 | 1,139 | 1,127 | 1,139 | +1.15% | 1,300 | - | +6.15% | - | - |
| 09/18 | 1,150 | 1,150 | 1,121 | 1,126 | -2.09% | 700 | - | +5.33% | - | - |
| 09/17 | 1,165 | 1,165 | 1,096 | 1,150 | -3.77% | 5,800 | - | +7.88% | - | - |
| 09/16 | 1,195 | 1,195 | 1,135 | 1,195 | +0.5% | 1,300 | - | +12.63% | - | - |
| 09/15 | 1,200 | 1,200 | 1,176 | 1,189 | -0.92% | 1,800 | - | +12.7% | - | - |
| 09/14 | 1,184 | 1,200 | 1,174 | 1,200 | +1.87% | 4,500 | - | +14.5% | - | - |
| 09/11 | 1,098 | 1,178 | 1,098 | 1,178 | +7.29% | 2,700 | - | +13.05% | - | - |
| 09/10 | 1,100 | 1,136 | 1,075 | 1,098 | +1.76% | 5,600 | - | +6.09% | - | - |
| 09/09 | 1,060 | 1,100 | 1,060 | 1,079 | +3.25% | 3,100 | - | +4.45% | - | - |
| 09/08 | 1,030 | 1,060 | 1,030 | 1,045 | +0.48% | 1,400 | - | +1.36% | - | - |
| 09/07 | 1,041 | 1,053 | 1,040 | 1,040 | -0.48% | 1,900 | - | +0.97% | - | - |
| 09/04 | 1,039 | 1,045 | 1,035 | 1,045 | +0.97% | 500 | - | +1.65% | - | - |
| 09/03 | 1,013 | 1,035 | 1,013 | 1,035 | +0.98% | 300 | - | +0.58% | - | - |
| 09/02 | 1,023 | 1,064 | 1,022 | 1,025 | +0.2% | 4,500 | - | -0.39% | - | - |
| 09/01 | 1,023 | 1,023 | 1,023 | 1,023 | 0% | 200 | - | -0.49% | - | - |
| 08/31 | 1,016 | 1,028 | 1,015 | 1,023 | -0.58% | 700 | - | -0.49% | - | - |
| 08/28 | 1,021 | 1,029 | 1,010 | 1,029 | -0.1% | 2,500 | - | +0.1% | - | - |
| 08/27 | 1,030 | 1,034 | 1,020 | 1,030 | +0.68% | 1,500 | - | +0.19% | - | - |
| 08/26 | 1,023 | 1,023 | 1,023 | 1,023 | +0.1% | 200 | - | -0.58% | - | - |
| 08/25 | 1,024 | 1,047 | 1,022 | 1,022 | -1.26% | 800 | - | -0.68% | - | - |
| 08/24 | 1,047 | 1,047 | 1,035 | 1,035 | +0.39% | 300 | - | +0.49% | - | - |
| 08/21 | 1,014 | 1,031 | 1,010 | 1,031 | +0.39% | 1,300 | - | 0% | - | - |
| 08/20 | 1,019 | 1,031 | 1,013 | 1,027 | +0.79% | 1,500 | - | -0.48% | - | - |
| 08/19 | 1,017 | 1,028 | 1,017 | 1,019 | -0.68% | 900 | - | -1.36% | - | - |
| 08/18 | 1,027 | 1,028 | 1,017 | 1,026 | -0.1% | 2,300 | - | -0.97% | - | - |
| 08/17 | 1,027 | 1,027 | 1,027 | 1,027 | -2.19% | 200 | - | -1.15% | - | - |
| 08/14 | 1,035 | 1,050 | 1,035 | 1,050 | +1.65% | 400 | - | +0.86% | - | - |
| 08/13 | 1,012 | 1,033 | 1,012 | 1,033 | +0.19% | 1,800 | - | -0.86% | - | - |
| 08/12 | 1,032 | 1,032 | 1,031 | 1,031 | +0.1% | 300 | - | -1.34% | - | - |
| 08/10 | 1,030 | 1,030 | 1,030 | 1,030 | -0.68% | 200 | - | -1.72% | - | - |
| 08/07 | 1,038 | 1,038 | 1,020 | 1,037 | +1.87% | 600 | - | -1.43% | - | - |
| 08/06 | 1,020 | 1,020 | 1,004 | 1,018 | -1.36% | 900 | - | -3.51% | - | - |
| 08/05 | 1,032 | 1,032 | 1,032 | 1,032 | -0.77% | 300 | - | -2.46% | - | - |
| 08/04 | 1,004 | 1,050 | 1,004 | 1,040 | +2.67% | 2,200 | - | -2.07% | - | - |
| 08/03 | 1,000 | 1,040 | 995 | 1,013 | +1.81% | 6,100 | - | -4.88% | - | - |
| 07/31 | 1,049 | 1,049 | 993 | 995 | -6.57% | 3,500 | - | -7.01% | - | - |
| 07/30 | 1,010 | 1,065 | 1,010 | 1,065 | +3.5% | 2,300 | - | -0.93% | - | - |
| 07/29 | 1,006 | 1,029 | 1,006 | 1,029 | +1.38% | 2,000 | - | -4.55% | - | - |
| 07/28 | 1,024 | 1,024 | 1,015 | 1,015 | -0.88% | 700 | - | -6.19% | - | - |
| 07/27 | 1,024 | 1,024 | 1,024 | 1,024 | -0.1% | 100 | - | -5.8% | - | - |
| 07/24 | 1,004 | 1,030 | 1,000 | 1,025 | -0.87% | 4,400 | - | -6.14% | - | - |
| 07/23 | 1,031 | 1,035 | 1,031 | 1,034 | +0.1% | 600 | - | -5.66% | - | - |
| 07/22 | 1,048 | 1,048 | 1,033 | 1,033 | -0.48% | 300 | - | -6.18% | - | - |
| 07/21 | 1,039 | 1,039 | 1,038 | 1,038 | -0.48% | 300 | - | -5.98% | - | - |
| 07/17 | 1,020 | 1,043 | 1,001 | 1,043 | -0.48% | 2,200 | - | -5.78% | - | - |
| 07/16 | 1,047 | 1,048 | 1,000 | 1,048 | -1.04% | 4,600 | - | -5.5% | - | - |
| 07/15 | 1,064 | 1,064 | 1,040 | 1,059 | -0.47% | 1,400 | - | -4.77% | - | - |
| 07/14 | 1,055 | 1,064 | 1,016 | 1,064 | -3.27% | 5,100 | - | -4.49% | - | - |
| 07/13 | 1,078 | 1,115 | 1,058 | 1,100 | +1.85% | 8,100 | - | -1.43% | - | - |
| 07/10 | 1,080 | 1,080 | 1,080 | 1,080 | +0.09% | 100 | - | -3.23% | - | - |
| 07/09 | 1,076 | 1,079 | 1,076 | 1,079 | -0.74% | 300 | - | -3.49% | - | - |
| 07/08 | 1,106 | 1,106 | 1,087 | 1,087 | -2.51% | 400 | - | -2.95% | - | - |
| 07/07 | 1,110 | 1,115 | 1,110 | 1,115 | +1.18% | 300 | - | -0.71% | - | - |
| 07/06 | 1,116 | 1,116 | 1,102 | 1,102 | -1.52% | 500 | - | -2.04% | - | - |
| 07/03 | 1,116 | 1,130 | 1,095 | 1,119 | -0.53% | 5,100 | - | -0.89% | - | - |
| 07/02 | 1,127 | 1,127 | 1,090 | 1,125 | +2.46% | 4,100 | - | -0.62% | - | - |
| 07/01 | 1,128 | 1,128 | 1,098 | 1,098 | -2.66% | 300 | - | -3.09% | - | - |
| 06/30 | 1,116 | 1,130 | 1,061 | 1,128 | +1.08% | 4,900 | - | -0.79% | - | - |
| 06/29 | 1,120 | 1,120 | 1,116 | 1,116 | -0.36% | 400 | - | -2.28% | - | - |
| 06/26 | 1,121 | 1,135 | 1,098 | 1,120 | -1.15% | 2,800 | - | -2.35% | - | - |
| 06/25 | 1,132 | 1,135 | 1,131 | 1,133 | +0.27% | 700 | - | -1.56% | - | - |
| 06/24 | 1,132 | 1,132 | 1,126 | 1,130 | -0.18% | 500 | - | -2.08% | - | - |
| 06/23 | 1,102 | 1,162 | 1,102 | 1,132 | 0% | 2,100 | - | -2.08% | - | - |
| 06/22 | 1,150 | 1,150 | 1,132 | 1,132 | -1.57% | 900 | - | -2.25% | - | - |
| 06/19 | 1,144 | 1,189 | 1,102 | 1,150 | +1.32% | 5,000 | - | -0.86% | - | - |
| 06/18 | 1,100 | 1,135 | 1,065 | 1,135 | -2.49% | 4,400 | - | -1.9% | - | - |
| 06/17 | 1,133 | 1,164 | 1,130 | 1,164 | +4.77% | 3,300 | - | +0.78% | - | - |
| 06/16 | 1,102 | 1,130 | 1,050 | 1,111 | +0.82% | 9,000 | - | -3.56% | - | - |
| 06/15 | 1,107 | 1,110 | 1,102 | 1,102 | -0.45% | 700 | - | -4.26% | - | - |
| 06/12 | 1,105 | 1,107 | 1,105 | 1,107 | +0.18% | 400 | - | -3.82% | - | - |
| 06/11 | 1,110 | 1,110 | 1,102 | 1,105 | -1.07% | 800 | - | -4% | - | - |
| 06/10 | 1,137 | 1,139 | 1,117 | 1,117 | +0.9% | 300 | - | -3.04% | - | - |
| 06/09 | 1,105 | 1,134 | 1,105 | 1,107 | +0.27% | 400 | - | -4.73% | - | - |
| 06/08 | 1,107 | 1,107 | 1,104 | 1,104 | -2.9% | 1,500 | - | -4.83% | - | - |
| 06/05 | 1,107 | 1,137 | 1,107 | 1,137 | +1.7% | 600 | - | -1.81% | - | - |
| 06/04 | 1,110 | 1,140 | 1,096 | 1,118 | -4.44% | 4,600 | - | -3.29% | - | - |
| 06/03 | 1,158 | 1,179 | 1,158 | 1,170 | +1.21% | 1,400 | - | +1.39% | - | - |
| 06/02 | 1,186 | 1,186 | 1,140 | 1,156 | -3.67% | 4,500 | - | +0.43% | - | - |
| 06/01 | 1,180 | 1,200 | 1,140 | 1,200 | +0.08% | 3,900 | - | +4.44% | - | - |
| 05/29 | 1,141 | 1,209 | 1,111 | 1,199 | +3.36% | 1,600 | - | +4.72% | - | - |
| 05/28 | 1,196 | 1,196 | 1,150 | 1,160 | -3.49% | 3,000 | - | +1.58% | - | - |
| 05/27 | 1,236 | 1,236 | 1,202 | 1,202 | -2.75% | 1,100 | - | +5.35% | - | - |
| 05/26 | 1,236 | 1,236 | 1,236 | 1,236 | 0% | 100 | - | +8.71% | - | - |
| 05/25 | 1,251 | 1,251 | 1,222 | 1,236 | +0.16% | 3,300 | - | +9.09% | - | - |
| 05/22 | 1,219 | 1,234 | 1,189 | 1,234 | +2.41% | 4,300 | - | +9.4% | - | - |
| 05/21 | 1,200 | 1,205 | 1,163 | 1,205 | +1.95% | 6,700 | - | +7.11% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +42.15% 7/3 | -22.68% 10/16 |
| 2024年 11月期 | 2,278 3/4 | 980 8/5 | 813,900 7/25 | 79億3883万 | 34億2235万 | +44.59% 7/16 | -28.56% 8/5 |
| 2025年 11月期 | 1,554 11/28 | 777 4/9 | 197,800 11/28 | 55億1980万 | 27億5415万 | +59.46% 11/28 | -25.03% 4/7 |
| 最新 | 1,002 2026/10/16 | 1,700 | 35億7233万 | -7.82% 1,087 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/10/16 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
777円（2025/04/09） - 29%（1.29倍）
1,002円（10/16）
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。
