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 |
|---|---|---|---|---|---|---|---|
| 2025/10/14 | 1,335 | 1,342 | 1,323 | 1,335 | -11 | -0.8% | 7,800 |
| 2025/10/10 | 1,358 | 1,360 | 1,345 | 1,346 | -5 | -0.4% | 8,000 |
| 2025/10/09 | 1,374 | 1,374 | 1,351 | 1,351 | -10 | -0.7% | 7,500 |
| 2025/10/08 | 1,374 | 1,374 | 1,361 | 1,361 | -14 | -1% | 1,200 |
| 2025/10/07 | 1,378 | 1,378 | 1,366 | 1,375 | +5 | +0.4% | 2,200 |
| 2025/10/06 | 1,370 | 1,370 | 1,361 | 1,370 | ±0 | ±0% | 1,200 |
| 2025/10/03 | 1,360 | 1,370 | 1,360 | 1,370 | -1 | -0.1% | 400 |
| 2025/10/02 | 1,355 | 1,380 | 1,355 | 1,371 | -10 | -0.7% | 1,900 |
| 2025/10/01 | 1,390 | 1,390 | 1,365 | 1,381 | +7 | +0.5% | 5,000 |
| 2025/09/30 | 1,371 | 1,374 | 1,371 | 1,374 | -7 | -0.5% | 1,600 |
| 2025/09/29 | 1,381 | 1,398 | 1,380 | 1,381 | -2 | -0.1% | 3,200 |
| 2025/09/26 | 1,381 | 1,407 | 1,380 | 1,383 | +8 | +0.6% | 12,900 |
| 2025/09/25 | 1,380 | 1,381 | 1,375 | 1,375 | +4 | +0.3% | 3,300 |
| 2025/09/24 | 1,373 | 1,382 | 1,365 | 1,371 | -2 | -0.1% | 3,500 |
| 2025/09/22 | 1,364 | 1,373 | 1,364 | 1,373 | +15 | +1.1% | 1,700 |
| 2025/09/19 | 1,362 | 1,363 | 1,350 | 1,358 | -2 | -0.1% | 2,900 |
| 2025/09/18 | 1,355 | 1,360 | 1,340 | 1,360 | +3 | +0.2% | 6,000 |
| 2025/09/17 | 1,384 | 1,384 | 1,357 | 1,357 | -30 | -2.2% | 5,400 |
| 2025/09/16 | 1,375 | 1,387 | 1,370 | 1,387 | +12 | +0.9% | 2,400 |
| 2025/09/12 | 1,374 | 1,375 | 1,365 | 1,375 | -8 | -0.6% | 4,500 |
| 2025/09/11 | 1,384 | 1,389 | 1,370 | 1,383 | +8 | +0.6% | 4,600 |
| 2025/09/10 | 1,361 | 1,375 | 1,354 | 1,375 | +10 | +0.7% | 5,800 |
| 2025/09/09 | 1,375 | 1,379 | 1,353 | 1,365 | -5 | -0.4% | 3,700 |
| 2025/09/08 | 1,351 | 1,380 | 1,351 | 1,370 | +23 | +1.7% | 5,200 |
| 2025/09/05 | 1,350 | 1,351 | 1,347 | 1,347 | +6 | +0.4% | 3,500 |
| 2025/09/04 | 1,348 | 1,348 | 1,333 | 1,341 | -4 | -0.3% | 3,400 |
| 2025/09/03 | 1,346 | 1,347 | 1,340 | 1,345 | +4 | +0.3% | 3,300 |
| 2025/09/02 | 1,338 | 1,347 | 1,338 | 1,341 | +3 | +0.2% | 2,300 |
| 2025/09/01 | 1,342 | 1,345 | 1,338 | 1,338 | +13 | +1% | 5,200 |
| 2025/08/29 | 1,330 | 1,331 | 1,325 | 1,325 | -5 | -0.4% | 4,900 |
| 2025/08/28 | 1,341 | 1,341 | 1,330 | 1,330 | -3 | -0.2% | 700 |
| 2025/08/27 | 1,333 | 1,334 | 1,330 | 1,333 | -7 | -0.5% | 1,700 |
| 2025/08/26 | 1,333 | 1,340 | 1,329 | 1,340 | +9 | +0.7% | 2,400 |
| 2025/08/25 | 1,321 | 1,338 | 1,321 | 1,331 | +10 | +0.8% | 3,700 |
| 2025/08/22 | 1,322 | 1,322 | 1,310 | 1,321 | -1 | -0.1% | 3,700 |
| 2025/08/21 | 1,328 | 1,328 | 1,322 | 1,322 | -6 | -0.5% | 1,100 |
| 2025/08/20 | 1,315 | 1,340 | 1,315 | 1,328 | +8 | +0.6% | 7,300 |
| 2025/08/19 | 1,333 | 1,333 | 1,318 | 1,320 | -2 | -0.2% | 3,000 |
| 2025/08/18 | 1,316 | 1,337 | 1,316 | 1,322 | +5 | +0.4% | 7,400 |
| 2025/08/15 | 1,306 | 1,317 | 1,304 | 1,317 | +4 | +0.3% | 3,200 |
| 2025/08/14 | 1,291 | 1,334 | 1,291 | 1,313 | +8 | +0.6% | 12,000 |
| 2025/08/13 | 1,304 | 1,347 | 1,268 | 1,305 | +9 | +0.7% | 50,900 |
| 2025/08/12 | 1,299 | 1,302 | 1,290 | 1,296 | -4 | -0.3% | 10,300 |
| 2025/08/08 | 1,303 | 1,304 | 1,300 | 1,300 | +2 | +0.2% | 2,500 |
| 2025/08/07 | 1,298 | 1,306 | 1,294 | 1,298 | ±0 | ±0% | 4,000 |
| 2025/08/06 | 1,294 | 1,299 | 1,291 | 1,298 | +10 | +0.8% | 900 |
| 2025/08/05 | 1,290 | 1,295 | 1,285 | 1,288 | -2 | -0.2% | 2,000 |
| 2025/08/04 | 1,292 | 1,294 | 1,288 | 1,290 | +1 | +0.1% | 5,700 |
| 2025/08/01 | 1,295 | 1,298 | 1,287 | 1,289 | -1 | -0.1% | 3,800 |
| 2025/07/31 | 1,299 | 1,299 | 1,272 | 1,290 | +10 | +0.8% | 3,700 |
1～
50
件表示中 / 2639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 | 133,500円 | -3.0% | -42.1% | 4.27% | 11.60倍 | 1.22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 |
| ＡＳＮＯＶＡ | 60,100円 | +23.4% | +491.1% | 0.33% | 74.01倍 | 2.51倍 |
|
くさび式足場のレンタル・販売が主力。全国展開の機材センター設置で差別化。海外Ｍ＆Ａ推進 |
| エプコ | 79,000円 | +16.5% | +20.4% | 4.05% | 14.37倍 | 1.58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 |
| ＳｍｉｌｅＨＤ | 225,100円 | +1.1% | -10.4% | 4.22% | 28.88倍 | 1.11倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ウチヤマＨＤ | 33,900円 | +1.8% | +10.4% | 2.95% | 24.18倍 | 0.46倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
市場注目の銘柄
チャート関連のコラム
