エクストリームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,379 | 1,395 | 1,379 | 1,386 | -2 | -0.1% | 17,700 |
| 2024/11/20 | 1,376 | 1,389 | 1,372 | 1,388 | -2 | -0.1% | 10,100 |
| 2024/11/19 | 1,383 | 1,394 | 1,365 | 1,390 | -4 | -0.3% | 24,800 |
| 2024/11/18 | 1,339 | 1,394 | 1,336 | 1,394 | +53 | +4% | 71,500 |
| 2024/11/15 | 1,261 | 1,350 | 1,256 | 1,341 | +68 | +5.3% | 51,900 |
| 2024/11/14 | 1,299 | 1,308 | 1,253 | 1,273 | -26 | -2% | 74,400 |
| 2024/11/13 | 1,140 | 1,412 | 1,113 | 1,299 | +187 | +16.8% | 366,700 |
| 2024/11/12 | 1,117 | 1,135 | 1,111 | 1,112 | -1 | -0.1% | 4,200 |
| 2024/11/11 | 1,135 | 1,135 | 1,110 | 1,113 | -18 | -1.6% | 1,200 |
| 2024/11/08 | 1,118 | 1,131 | 1,098 | 1,131 | -10 | -0.9% | 2,000 |
| 2024/11/07 | 1,128 | 1,141 | 1,092 | 1,141 | +43 | +3.9% | 3,600 |
| 2024/11/06 | 1,092 | 1,101 | 1,091 | 1,098 | +8 | +0.7% | 2,800 |
| 2024/11/05 | 1,092 | 1,100 | 1,090 | 1,090 | -2 | -0.2% | 2,700 |
| 2024/11/01 | 1,101 | 1,120 | 1,092 | 1,092 | -13 | -1.2% | 2,000 |
| 2024/10/31 | 1,120 | 1,120 | 1,091 | 1,105 | -15 | -1.3% | 1,000 |
| 2024/10/30 | 1,088 | 1,138 | 1,087 | 1,120 | +15 | +1.4% | 10,900 |
| 2024/10/29 | 1,113 | 1,113 | 1,085 | 1,105 | +9 | +0.8% | 3,400 |
| 2024/10/28 | 1,108 | 1,108 | 1,085 | 1,096 | +17 | +1.6% | 6,900 |
| 2024/10/25 | 1,077 | 1,080 | 1,072 | 1,079 | +2 | +0.2% | 4,200 |
| 2024/10/24 | 1,087 | 1,089 | 1,077 | 1,077 | -30 | -2.7% | 9,400 |
| 2024/10/23 | 1,104 | 1,107 | 1,090 | 1,107 | +3 | +0.3% | 14,100 |
| 2024/10/22 | 1,114 | 1,116 | 1,103 | 1,104 | -18 | -1.6% | 2,200 |
| 2024/10/21 | 1,118 | 1,122 | 1,110 | 1,122 | +4 | +0.4% | 2,600 |
| 2024/10/18 | 1,115 | 1,118 | 1,109 | 1,118 | +3 | +0.3% | 800 |
| 2024/10/17 | 1,113 | 1,127 | 1,109 | 1,115 | +5 | +0.5% | 1,700 |
| 2024/10/16 | 1,113 | 1,114 | 1,110 | 1,110 | -20 | -1.8% | 700 |
| 2024/10/15 | 1,128 | 1,130 | 1,109 | 1,130 | +2 | +0.2% | 5,200 |
| 2024/10/11 | 1,116 | 1,135 | 1,116 | 1,128 | +10 | +0.9% | 3,700 |
| 2024/10/10 | 1,117 | 1,129 | 1,105 | 1,118 | +4 | +0.4% | 6,200 |
| 2024/10/09 | 1,114 | 1,120 | 1,111 | 1,114 | -2 | -0.2% | 2,200 |
| 2024/10/08 | 1,112 | 1,116 | 1,112 | 1,116 | -8 | -0.7% | 800 |
| 2024/10/07 | 1,123 | 1,127 | 1,114 | 1,124 | -6 | -0.5% | 6,500 |
| 2024/10/04 | 1,115 | 1,137 | 1,115 | 1,130 | +15 | +1.3% | 3,800 |
| 2024/10/03 | 1,134 | 1,134 | 1,112 | 1,115 | -19 | -1.7% | 2,700 |
| 2024/10/02 | 1,120 | 1,135 | 1,120 | 1,134 | +13 | +1.2% | 1,600 |
| 2024/10/01 | 1,128 | 1,142 | 1,121 | 1,121 | -7 | -0.6% | 2,100 |
| 2024/09/30 | 1,146 | 1,146 | 1,100 | 1,128 | -32 | -2.8% | 12,800 |
| 2024/09/27 | 1,146 | 1,197 | 1,143 | 1,160 | +18 | +1.6% | 13,000 |
| 2024/09/26 | 1,114 | 1,150 | 1,091 | 1,142 | +58 | +5.4% | 24,700 |
| 2024/09/25 | 1,083 | 1,084 | 1,070 | 1,084 | +2 | +0.2% | 6,300 |
| 2024/09/24 | 1,081 | 1,082 | 1,070 | 1,082 | +15 | +1.4% | 13,700 |
| 2024/09/20 | 1,077 | 1,081 | 1,067 | 1,067 | +6 | +0.6% | 3,500 |
| 2024/09/19 | 1,085 | 1,086 | 1,060 | 1,061 | -9 | -0.8% | 14,100 |
| 2024/09/18 | 1,118 | 1,121 | 1,061 | 1,070 | -37 | -3.3% | 11,400 |
| 2024/09/17 | 1,145 | 1,145 | 1,076 | 1,107 | -20 | -1.8% | 107,600 |
| 2024/09/13 | 1,065 | 1,136 | 1,065 | 1,127 | +62 | +5.8% | 20,800 |
| 2024/09/12 | 1,049 | 1,065 | 1,049 | 1,065 | +16 | +1.5% | 3,300 |
| 2024/09/11 | 1,052 | 1,063 | 1,033 | 1,049 | -3 | -0.3% | 9,300 |
| 2024/09/10 | 1,049 | 1,065 | 1,049 | 1,052 | +3 | +0.3% | 6,800 |
| 2024/09/09 | 1,048 | 1,049 | 1,024 | 1,049 | -5 | -0.5% | 6,300 |
1～
50
件表示中 / 2422件
類似銘柄と比較する
現在ご覧いただいている「エクストリーム」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 |
|---|---|---|---|---|---|---|---|---|
| エクストリーム | 138,600円 | +14.0% | +10.5% | 2.89% | 6.96倍 | 1.40倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| アシロ | 104,600円 | +41.4% | +448.8% | 2.18% | 176.99倍 | 3.81倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| トレンダーズ | 95,600円 | +13.7% | +29.4% | 2.82% | 11.97倍 | 1.80倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| ソーバル | 90,300円 | +4.1% | -11.7% | 3.65% | 12.25倍 | 1.67倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| グランド | 620,000円 | +8.5% | +19.8% | 0.40% | 16.30倍 | 2.02倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
市場注目の銘柄
チャート関連のコラム
