GMOプライム・ストラテジー（5250）の株価チャート
株価
7/24
- 前日 (7/23)
- 1,034
- 始値
- 1,004
- 高値
- 1,030
- 安値
- 1,000
- 終値 -0.87%
- 1,025
- 出来高 +633.33%
- 4,400
乖離率
- 株価（5日）
移動平均値 - -0.97%
1,035 - 株価（25日）
移動平均値 - -6.14%
1,092 - 出来高（5日）
移動平均値 - +182.05%
1,560
2026/02/27～2026/07/24
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 | ||||||||||
| 07/24 | 1,004 | 1,030 | 1,000 | 1,025 | -0.87% | 4,400 | 36億4080万 | -6.14% | 70.85 | 2.58 |
| 07/23 | 1,031 | 1,035 | 1,031 | 1,034 | +0.1% | 600 | 36億7276万 | -5.66% | 71.47 | 2.61 |
| 07/22 | 1,048 | 1,048 | 1,033 | 1,033 | -0.48% | 300 | 36億6921万 | -6.18% | 71.4 | 2.6 |
| 07/21 | 1,039 | 1,039 | 1,038 | 1,038 | -0.48% | 300 | 36億8697万 | -5.98% | 71.75 | 2.62 |
| 07/17 | 1,020 | 1,043 | 1,001 | 1,043 | -0.48% | 2,200 | 37億473万 | -5.78% | 72.09 | 2.63 |
| 07/16 | 1,047 | 1,048 | 1,000 | 1,048 | -1.04% | 4,600 | 37億2249万 | -5.5% | 72.44 | 2.64 |
| 07/15 | 1,064 | 1,064 | 1,040 | 1,059 | -0.47% | 1,400 | 37億6156万 | -4.77% | 73.2 | 2.67 |
| 07/14 | 1,055 | 1,064 | 1,016 | 1,064 | -3.27% | 5,100 | 37億7932万 | -4.49% | 73.54 | 2.68 |
| 07/13 | 1,078 | 1,115 | 1,058 | 1,100 | +1.85% | 8,100 | 39億720万 | -1.43% | 76.03 | 2.77 |
| 07/10 | 1,080 | 1,080 | 1,080 | 1,080 | +0.09% | 100 | 38億3616万 | -3.23% | 74.65 | 2.72 |
| 07/09 | 1,076 | 1,079 | 1,076 | 1,079 | -0.74% | 300 | 38億3260万 | -3.49% | 74.58 | 2.72 |
| 07/08 | 1,106 | 1,106 | 1,087 | 1,087 | -2.51% | 400 | 38億6102万 | -2.95% | 75.13 | 2.74 |
| 07/07 | 1,110 | 1,115 | 1,110 | 1,115 | +1.18% | 300 | 39億6048万 | -0.71% | 77.07 | 2.81 |
| 07/06 | 1,116 | 1,116 | 1,102 | 1,102 | -1.52% | 500 | 39億1430万 | -2.04% | 76.17 | 2.78 |
| 07/03 | 1,116 | 1,130 | 1,095 | 1,119 | -0.53% | 5,100 | 39億7468万 | -0.89% | 77.35 | 2.82 |
| 07/02 | 1,127 | 1,127 | 1,090 | 1,125 | +2.46% | 4,100 | 39億9600万 | -0.62% | 77.76 | 2.84 |
| 07/01 | 1,128 | 1,128 | 1,098 | 1,098 | -2.66% | 300 | 39億9万 | -3.09% | 75.89 | 2.77 |
| 06/30 | 1,116 | 1,130 | 1,061 | 1,128 | +1.08% | 4,900 | 40億665万 | -0.79% | 77.97 | 2.84 |
| 06/29 | 1,120 | 1,120 | 1,116 | 1,116 | -0.36% | 400 | 39億6403万 | -2.28% | 77.14 | 2.81 |
| 06/26 | 1,121 | 1,135 | 1,098 | 1,120 | -1.15% | 2,800 | 39億7824万 | -2.35% | 77.42 | 2.82 |
| 06/25 | 1,132 | 1,135 | 1,131 | 1,133 | +0.27% | 700 | 40億2441万 | -1.56% | 78.31 | 2.86 |
| 06/24 | 1,132 | 1,132 | 1,126 | 1,130 | -0.18% | 500 | 40億1376万 | -2.08% | 78.11 | 2.85 |
| 06/23 | 1,102 | 1,162 | 1,102 | 1,132 | 0% | 2,100 | 40億2086万 | -2.08% | 78.24 | 2.85 |
| 06/22 | 1,150 | 1,150 | 1,132 | 1,132 | -1.57% | 900 | 40億2086万 | -2.25% | 78.24 | 2.85 |
| 06/19 | 1,144 | 1,189 | 1,102 | 1,150 | +1.32% | 5,000 | 40億8480万 | -0.86% | 79.49 | 2.9 |
| 06/18 | 1,100 | 1,135 | 1,065 | 1,135 | -2.49% | 4,400 | 40億3152万 | -1.9% | 78.45 | 2.86 |
| 06/17 | 1,133 | 1,164 | 1,130 | 1,164 | +4.77% | 3,300 | 41億3452万 | +0.78% | 80.46 | 2.93 |
| 06/16 | 1,102 | 1,130 | 1,050 | 1,111 | +0.82% | 9,000 | 39億4627万 | -3.56% | 76.79 | 2.8 |
| 06/15 | 1,107 | 1,110 | 1,102 | 1,102 | -0.45% | 700 | 39億1430万 | -4.26% | 76.17 | 2.78 |
| 06/12 | 1,105 | 1,107 | 1,105 | 1,107 | +0.18% | 400 | 39億3206万 | -3.82% | 76.52 | 2.79 |
| 06/11 | 1,110 | 1,110 | 1,102 | 1,105 | -1.07% | 800 | 39億2496万 | -4% | 76.38 | 2.79 |
| 06/10 | 1,137 | 1,139 | 1,117 | 1,117 | +0.9% | 300 | 39億6758万 | -3.04% | 77.21 | 2.82 |
| 06/09 | 1,105 | 1,134 | 1,105 | 1,107 | +0.27% | 400 | 39億3206万 | -4.73% | 76.52 | 2.79 |
| 06/08 | 1,107 | 1,107 | 1,104 | 1,104 | -2.9% | 1,500 | 39億2140万 | -4.83% | 76.31 | 2.78 |
| 06/05 | 1,107 | 1,137 | 1,107 | 1,137 | +1.7% | 600 | 40億3862万 | -1.81% | 78.59 | 2.87 |
| 06/04 | 1,110 | 1,140 | 1,096 | 1,118 | -4.44% | 4,600 | 39億7113万 | -3.29% | 77.28 | 2.82 |
| 06/03 | 1,158 | 1,179 | 1,158 | 1,170 | +1.21% | 1,400 | 41億5584万 | +1.39% | 80.87 | 2.95 |
| 06/02 | 1,186 | 1,186 | 1,140 | 1,156 | -3.67% | 4,500 | 41億611万 | +0.43% | 79.9 | 2.91 |
| 06/01 | 1,180 | 1,200 | 1,140 | 1,200 | +0.08% | 3,900 | 42億6240万 | +4.44% | 82.95 | 3.02 |
| 05/29 | 1,141 | 1,209 | 1,111 | 1,199 | +3.36% | 1,600 | 42億5884万 | +4.72% | 82.88 | 3.01 |
| 05/28 | 1,196 | 1,196 | 1,150 | 1,160 | -3.49% | 3,000 | 41億2032万 | +1.58% | 80.18 | 2.91 |
| 05/27 | 1,236 | 1,236 | 1,202 | 1,202 | -2.75% | 1,100 | 42億6950万 | +5.35% | 83.08 | 3.02 |
| 05/26 | 1,236 | 1,236 | 1,236 | 1,236 | 0% | 100 | 43億9027万 | +8.71% | 85.43 | 3.1 |
| 05/25 | 1,251 | 1,251 | 1,222 | 1,236 | +0.16% | 3,300 | 43億9027万 | +9.09% | 85.43 | 3.1 |
| 05/22 | 1,219 | 1,234 | 1,189 | 1,234 | +2.41% | 4,300 | 43億8316万 | +9.4% | 85.3 | 3.1 |
| 05/21 | 1,200 | 1,205 | 1,163 | 1,205 | +1.95% | 6,700 | 42億8016万 | +7.11% | 83.29 | 3.03 |
| 05/20 | 1,191 | 1,240 | 1,182 | 1,182 | -0.25% | 7,100 | 41億9846万 | +5.54% | 81.7 | 2.97 |
| 05/19 | 1,167 | 1,185 | 1,120 | 1,185 | +1.46% | 13,900 | 42億912万 | +6.09% | 81.91 | 2.98 |
| 05/18 | 1,077 | 1,170 | 1,050 | 1,168 | +7.06% | 9,700 | 41億4873万 | +4.85% | 80.73 | 2.93 |
| 05/15 | 1,067 | 1,091 | 1,067 | 1,091 | +1.21% | 2,500 | 38億7523万 | -1.71% | 75.41 | 2.74 |
| 05/14 | 1,090 | 1,091 | 1,078 | 1,078 | -1.1% | 1,100 | 38億2905万 | -2.88% | 74.51 | 2.71 |
| 05/13 | 1,078 | 1,090 | 1,075 | 1,090 | -0.27% | 2,800 | 38億7168万 | -1.71% | 75.34 | 2.74 |
| 05/12 | 1,090 | 1,093 | 1,081 | 1,093 | -0.46% | 3,100 | 38億8233万 | -1.44% | 75.55 | 2.74 |
| 05/11 | 1,101 | 1,105 | 1,098 | 1,098 | -0.36% | 3,600 | 39億9万 | -0.9% | 75.89 | 2.76 |
| 05/08 | 1,119 | 1,127 | 1,100 | 1,102 | -3.33% | 9,300 | 39億1430万 | -0.36% | 76.17 | 2.77 |
| 05/07 | 1,384 | 1,384 | 1,140 | 1,140 | -15.87% | 36,500 | 40億4928万 | +3.07% | 78.8 | 2.86 |
| 05/01 | 1,050 | 1,355 | 1,050 | 1,355 | +28.44% | 20,200 | 48億1296万 | +22.74% | 93.66 | 3.4 |
| 04/30 | 1,064 | 1,064 | 1,055 | 1,055 | -0.94% | 900 | 37億4736万 | -3.48% | 72.92 | 2.65 |
| 04/28 | 1,062 | 1,065 | 1,062 | 1,065 | -0.47% | 400 | 37億8288万 | -2.65% | 73.61 | 2.67 |
| 04/27 | 1,070 | 1,080 | 1,070 | 1,070 | -0.93% | 800 | 38億64万 | -2.19% | 73.96 | 2.69 |
| 04/24 | 1,100 | 1,100 | 1,060 | 1,080 | -1.91% | 3,300 | 38億3616万 | -1.37% | 74.65 | 2.71 |
| 04/23 | 1,101 | 1,101 | 1,101 | 1,101 | 0% | 300 | 39億1075万 | +0.46% | 76.1 | 2.76 |
| 04/22 | 1,103 | 1,103 | 1,101 | 1,101 | -0.81% | 300 | 39億1075万 | +0.46% | 76.1 | 2.76 |
| 04/21 | 1,110 | 1,113 | 1,110 | 1,110 | -0.45% | 1,100 | 39億4272万 | +1.37% | 76.72 | 2.79 |
| 04/20 | 1,126 | 1,130 | 1,115 | 1,115 | -1.15% | 1,900 | 39億6048万 | +1.83% | 77.07 | 2.8 |
| 04/17 | 1,114 | 1,129 | 1,111 | 1,128 | +0.89% | 1,000 | 40億665万 | +3.01% | 77.97 | 2.83 |
| 04/16 | 1,130 | 1,130 | 1,111 | 1,118 | 0% | 1,500 | 39億7113万 | +2.1% | 77.28 | 2.81 |
| 04/15 | 1,130 | 1,130 | 1,118 | 1,118 | -1.06% | 1,000 | 39億7113万 | +2.01% | 77.28 | 2.81 |
| 04/14 | 1,141 | 1,159 | 1,130 | 1,130 | -0.79% | 2,200 | 40億1376万 | +3.01% | 78.11 | 2.84 |
| 04/13 | 1,100 | 1,139 | 1,100 | 1,139 | +3.55% | 1,900 | 40億4572万 | +3.92% | 78.73 | 2.86 |
| 04/10 | 1,100 | 1,100 | 1,091 | 1,100 | 0% | 900 | 39億720万 | +0.46% | 76.03 | 2.76 |
| 04/09 | 1,090 | 1,100 | 1,090 | 1,100 | +0.64% | 300 | 39億720万 | +0.27% | 76.03 | 2.76 |
| 04/08 | 1,099 | 1,099 | 1,082 | 1,093 | +0.64% | 500 | 38億8233万 | -0.46% | 75.55 | 2.74 |
| 04/07 | 1,063 | 1,090 | 1,063 | 1,086 | +0.65% | 2,000 | 38億5747万 | -1.36% | 75.07 | 2.73 |
| 04/06 | 1,070 | 1,079 | 1,070 | 1,079 | +0.84% | 500 | 38億3260万 | -2.35% | 74.58 | 2.71 |
| 04/03 | 1,060 | 1,079 | 1,060 | 1,070 | -0.65% | 1,200 | 38億64万 | -3.52% | 73.96 | 2.69 |
| 04/02 | 1,060 | 1,077 | 1,060 | 1,077 | +1.6% | 500 | 38億2550万 | -2.97% | 74.44 | 2.7 |
| 04/01 | 1,070 | 1,070 | 1,053 | 1,060 | -0.09% | 900 | 37億6512万 | -4.5% | 73.27 | 2.66 |
| 03/31 | 1,070 | 1,080 | 1,052 | 1,061 | -2.39% | 4,800 | 37億6867万 | -4.33% | 73.34 | 2.66 |
| 03/30 | 1,079 | 1,087 | 1,070 | 1,087 | -0.28% | 1,100 | 38億6102万 | -1.98% | 75.13 | 2.73 |
| 03/27 | 1,080 | 1,090 | 1,072 | 1,090 | +0.83% | 1,300 | 38億7168万 | -1.62% | 75.34 | 2.74 |
| 03/26 | 1,074 | 1,081 | 1,074 | 1,081 | +0.09% | 1,000 | 38億3971万 | -2.44% | 74.72 | 2.71 |
| 03/25 | 1,080 | 1,089 | 1,080 | 1,080 | -0.64% | 400 | 38億3616万 | -2.44% | 74.65 | 2.71 |
| 03/24 | 1,090 | 1,091 | 1,087 | 1,087 | +0.18% | 1,100 | 38億6102万 | -1.72% | 75.13 | 2.73 |
| 03/23 | 1,081 | 1,087 | 1,070 | 1,085 | -1.27% | 2,900 | 38億5392万 | -1.72% | 75 | 2.72 |
| 03/19 | 1,095 | 1,099 | 1,089 | 1,099 | -0.09% | 1,300 | 39億364万 | -0.36% | 75.96 | 2.76 |
| 03/18 | 1,100 | 1,100 | 1,090 | 1,100 | +0.82% | 1,500 | 39億720万 | -0.09% | 76.03 | 2.76 |
| 03/17 | 1,104 | 1,104 | 1,091 | 1,091 | -0.09% | 1,300 | 38億7523万 | -0.73% | 75.41 | 2.74 |
| 03/16 | 1,110 | 1,110 | 1,092 | 1,092 | -3.28% | 1,900 | 38億7878万 | -0.64% | 75.48 | 2.74 |
| 03/13 | 1,111 | 1,129 | 1,110 | 1,129 | +0.09% | 1,500 | 40億1020万 | +2.82% | 78.04 | 2.84 |
| 03/12 | 1,119 | 1,129 | 1,111 | 1,128 | -1.83% | 600 | 40億665万 | +3.01% | 77.97 | 2.83 |
| 03/11 | 1,139 | 1,149 | 1,111 | 1,149 | +1.95% | 2,200 | 40億8124万 | +5.22% | 79.42 | 2.89 |
| 03/10 | 1,105 | 1,134 | 1,091 | 1,127 | +2.45% | 900 | 40億310万 | +3.49% | 77.9 | 2.83 |
| 03/09 | 1,111 | 1,126 | 1,075 | 1,100 | -2.31% | 3,700 | 39億720万 | +1.2% | 76.03 | 2.76 |
| 03/06 | 1,120 | 1,126 | 1,120 | 1,126 | -1.05% | 300 | 39億9955万 | +3.78% | 77.83 | 2.83 |
| 03/05 | 1,140 | 1,160 | 1,130 | 1,138 | +1.25% | 3,100 | 40億4217万 | +5.18% | 78.66 | 2.86 |
| 03/04 | 1,171 | 1,171 | 1,123 | 1,124 | -4.75% | 3,100 | 39億9244万 | +4.17% | 77.69 | 2.82 |
| 03/03 | 1,188 | 1,220 | 1,158 | 1,180 | +0.51% | 9,800 | 41億9136万 | +9.56% | 81.56 | 2.96 |
| 03/02 | 1,180 | 1,180 | 1,150 | 1,174 | -1.43% | 6,400 | 41億7004万 | +9.51% | 81.15 | 2.95 |
| 02/27 | 1,091 | 1,197 | 1,091 | 1,191 | +9.27% | 7,700 | 42億3043万 | +11.41% | 82.32 | 3.05 |
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 | 1,025 2026/7/24 | 4,400 | 36億5433万 | -6.14% 1,092 | |||
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）
- 2026/07/24 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
777円（2025/04/09） - 32%（1.32倍）
1,025円（7/24）
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。
