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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,192 | 1,197 | 1,122 | 1,159 | -41 | -3.4% | 56,000 |
| 2025/04/03 | 1,184 | 1,213 | 1,178 | 1,200 | -5 | -0.4% | 11,400 |
| 2025/04/02 | 1,220 | 1,234 | 1,201 | 1,205 | -8 | -0.7% | 12,800 |
| 2025/04/01 | 1,250 | 1,259 | 1,213 | 1,213 | -33 | -2.6% | 17,400 |
| 2025/03/31 | 1,280 | 1,280 | 1,244 | 1,246 | -44 | -3.4% | 29,300 |
| 2025/03/28 | 1,292 | 1,305 | 1,290 | 1,290 | -41 | -3.1% | 11,000 |
| 2025/03/27 | 1,334 | 1,345 | 1,321 | 1,331 | -1 | -0.1% | 14,000 |
| 2025/03/26 | 1,327 | 1,337 | 1,327 | 1,332 | +14 | +1.1% | 8,800 |
| 2025/03/25 | 1,316 | 1,324 | 1,309 | 1,318 | +16 | +1.2% | 11,800 |
| 2025/03/24 | 1,336 | 1,336 | 1,302 | 1,302 | -23 | -1.7% | 12,400 |
| 2025/03/21 | 1,323 | 1,328 | 1,316 | 1,325 | ±0 | ±0% | 14,300 |
| 2025/03/19 | 1,328 | 1,349 | 1,325 | 1,325 | -21 | -1.6% | 15,800 |
| 2025/03/18 | 1,317 | 1,365 | 1,312 | 1,346 | +37 | +2.8% | 33,400 |
| 2025/03/17 | 1,328 | 1,330 | 1,309 | 1,309 | -19 | -1.4% | 10,700 |
| 2025/03/14 | 1,318 | 1,332 | 1,308 | 1,328 | +13 | +1% | 10,900 |
| 2025/03/13 | 1,347 | 1,347 | 1,315 | 1,315 | -2 | -0.2% | 6,900 |
| 2025/03/12 | 1,292 | 1,336 | 1,292 | 1,317 | +17 | +1.3% | 10,900 |
| 2025/03/11 | 1,293 | 1,306 | 1,272 | 1,300 | -9 | -0.7% | 14,000 |
| 2025/03/10 | 1,302 | 1,311 | 1,286 | 1,309 | +5 | +0.4% | 19,300 |
| 2025/03/07 | 1,301 | 1,315 | 1,300 | 1,304 | -8 | -0.6% | 4,000 |
| 2025/03/06 | 1,294 | 1,316 | 1,294 | 1,312 | +18 | +1.4% | 8,300 |
| 2025/03/05 | 1,282 | 1,317 | 1,281 | 1,294 | +3 | +0.2% | 20,600 |
| 2025/03/04 | 1,307 | 1,307 | 1,275 | 1,291 | -21 | -1.6% | 24,400 |
| 2025/03/03 | 1,291 | 1,312 | 1,280 | 1,312 | +21 | +1.6% | 55,600 |
| 2025/02/28 | 1,320 | 1,320 | 1,291 | 1,291 | -30 | -2.3% | 37,300 |
| 2025/02/27 | 1,350 | 1,351 | 1,321 | 1,321 | -22 | -1.6% | 24,200 |
| 2025/02/26 | 1,379 | 1,388 | 1,336 | 1,343 | -23 | -1.7% | 32,100 |
| 2025/02/25 | 1,374 | 1,384 | 1,366 | 1,366 | -27 | -1.9% | 10,100 |
| 2025/02/21 | 1,380 | 1,402 | 1,376 | 1,393 | +9 | +0.7% | 15,100 |
| 2025/02/20 | 1,410 | 1,411 | 1,367 | 1,384 | -34 | -2.4% | 27,300 |
| 2025/02/19 | 1,394 | 1,424 | 1,372 | 1,418 | +38 | +2.8% | 72,200 |
| 2025/02/18 | 1,376 | 1,397 | 1,369 | 1,380 | -6 | -0.4% | 13,900 |
| 2025/02/17 | 1,380 | 1,393 | 1,365 | 1,386 | +13 | +0.9% | 15,300 |
| 2025/02/14 | 1,430 | 1,430 | 1,363 | 1,373 | -44 | -3.1% | 39,600 |
| 2025/02/13 | 1,477 | 1,477 | 1,360 | 1,417 | -60 | -4.1% | 73,700 |
| 2025/02/12 | 1,458 | 1,477 | 1,449 | 1,477 | +31 | +2.1% | 14,500 |
| 2025/02/10 | 1,450 | 1,451 | 1,426 | 1,446 | -6 | -0.4% | 17,500 |
| 2025/02/07 | 1,468 | 1,468 | 1,446 | 1,452 | -17 | -1.2% | 10,000 |
| 2025/02/06 | 1,455 | 1,469 | 1,441 | 1,469 | +18 | +1.2% | 10,700 |
| 2025/02/05 | 1,440 | 1,456 | 1,438 | 1,451 | +21 | +1.5% | 6,300 |
| 2025/02/04 | 1,451 | 1,453 | 1,417 | 1,430 | -29 | -2% | 17,200 |
| 2025/02/03 | 1,452 | 1,460 | 1,437 | 1,459 | +9 | +0.6% | 13,600 |
| 2025/01/31 | 1,447 | 1,455 | 1,411 | 1,450 | +15 | +1% | 14,900 |
| 2025/01/30 | 1,423 | 1,450 | 1,422 | 1,435 | +5 | +0.3% | 11,000 |
| 2025/01/29 | 1,407 | 1,441 | 1,407 | 1,430 | +31 | +2.2% | 15,300 |
| 2025/01/28 | 1,385 | 1,410 | 1,382 | 1,399 | +15 | +1.1% | 9,300 |
| 2025/01/27 | 1,403 | 1,419 | 1,383 | 1,384 | -19 | -1.4% | 7,400 |
| 2025/01/24 | 1,362 | 1,410 | 1,362 | 1,403 | +41 | +3% | 19,100 |
| 2025/01/23 | 1,385 | 1,385 | 1,362 | 1,362 | -13 | -0.9% | 5,800 |
| 2025/01/22 | 1,362 | 1,394 | 1,355 | 1,375 | +15 | +1.1% | 13,300 |
1～
50
件表示中 / 2510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 | 115,900円 | +14.0% | +10.5% | 3.45% | 5.75倍 | 1.16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 |
| ＪＴＰ | 106,600円 | +7.4% | +2.3% | 3.47% | 12.35倍 | 1.79倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| ＰＣＮＥＴ | 118,900円 | +12.7% | +15.6% | 3.95% | 13.10倍 | 2.05倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| エプコ | 68,500円 | +9.0% | +4.8% | 4.67% | 13.47倍 | 1.32倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| エスクローＡＪ | 13,800円 | +15.7% | -10.1% | 4.35% | 21.80倍 | 1.75倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
市場注目の銘柄
チャート関連のコラム
