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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,315 | 1,315 | 1,294 | 1,296 | -19 | -1.4% | 3,200 |
| 2023/08/01 | 1,300 | 1,327 | 1,300 | 1,315 | +5 | +0.4% | 6,700 |
| 2023/07/31 | 1,310 | 1,310 | 1,294 | 1,310 | +10 | +0.8% | 6,300 |
| 2023/07/28 | 1,287 | 1,300 | 1,275 | 1,300 | +5 | +0.4% | 7,600 |
| 2023/07/27 | 1,302 | 1,310 | 1,285 | 1,295 | -7 | -0.5% | 9,100 |
| 2023/07/26 | 1,315 | 1,319 | 1,301 | 1,302 | +3 | +0.2% | 3,200 |
| 2023/07/25 | 1,298 | 1,326 | 1,293 | 1,299 | -3 | -0.2% | 7,900 |
| 2023/07/24 | 1,330 | 1,330 | 1,302 | 1,302 | +2 | +0.2% | 1,300 |
| 2023/07/21 | 1,306 | 1,319 | 1,299 | 1,300 | -25 | -1.9% | 3,600 |
| 2023/07/20 | 1,290 | 1,330 | 1,288 | 1,325 | +37 | +2.9% | 17,400 |
| 2023/07/19 | 1,288 | 1,301 | 1,288 | 1,288 | +3 | +0.2% | 3,300 |
| 2023/07/18 | 1,292 | 1,296 | 1,284 | 1,285 | -7 | -0.5% | 8,600 |
| 2023/07/14 | 1,309 | 1,311 | 1,288 | 1,292 | -17 | -1.3% | 6,900 |
| 2023/07/13 | 1,278 | 1,310 | 1,269 | 1,309 | +30 | +2.3% | 9,200 |
| 2023/07/12 | 1,288 | 1,288 | 1,264 | 1,279 | +8 | +0.6% | 6,500 |
| 2023/07/11 | 1,276 | 1,294 | 1,271 | 1,271 | -5 | -0.4% | 4,400 |
| 2023/07/10 | 1,281 | 1,300 | 1,270 | 1,276 | -7 | -0.5% | 10,500 |
| 2023/07/07 | 1,271 | 1,320 | 1,270 | 1,283 | -3 | -0.2% | 12,700 |
| 2023/07/06 | 1,278 | 1,293 | 1,272 | 1,286 | +3 | +0.2% | 7,800 |
| 2023/07/05 | 1,290 | 1,296 | 1,282 | 1,283 | -14 | -1.1% | 4,200 |
| 2023/07/04 | 1,288 | 1,297 | 1,286 | 1,297 | +9 | +0.7% | 2,900 |
| 2023/07/03 | 1,289 | 1,305 | 1,281 | 1,288 | +10 | +0.8% | 6,500 |
| 2023/06/30 | 1,297 | 1,297 | 1,267 | 1,278 | -30 | -2.3% | 17,900 |
| 2023/06/29 | 1,291 | 1,330 | 1,291 | 1,308 | +20 | +1.6% | 8,100 |
| 2023/06/28 | 1,268 | 1,302 | 1,263 | 1,288 | +20 | +1.6% | 5,000 |
| 2023/06/27 | 1,274 | 1,284 | 1,264 | 1,268 | -12 | -0.9% | 4,700 |
| 2023/06/26 | 1,283 | 1,297 | 1,274 | 1,280 | -3 | -0.2% | 5,100 |
| 2023/06/23 | 1,333 | 1,346 | 1,275 | 1,283 | -37 | -2.8% | 31,200 |
| 2023/06/22 | 1,346 | 1,361 | 1,318 | 1,320 | -43 | -3.2% | 12,800 |
| 2023/06/21 | 1,344 | 1,364 | 1,344 | 1,363 | +17 | +1.3% | 8,000 |
| 2023/06/20 | 1,327 | 1,360 | 1,327 | 1,346 | ±0 | ±0% | 13,400 |
| 2023/06/19 | 1,362 | 1,367 | 1,322 | 1,346 | +3 | +0.2% | 9,300 |
| 2023/06/16 | 1,340 | 1,351 | 1,333 | 1,343 | -5 | -0.4% | 4,700 |
| 2023/06/15 | 1,333 | 1,351 | 1,325 | 1,348 | +5 | +0.4% | 7,500 |
| 2023/06/14 | 1,352 | 1,354 | 1,330 | 1,343 | +6 | +0.4% | 14,300 |
| 2023/06/13 | 1,351 | 1,381 | 1,337 | 1,337 | -9 | -0.7% | 21,600 |
| 2023/06/12 | 1,376 | 1,376 | 1,338 | 1,346 | -16 | -1.2% | 13,500 |
| 2023/06/09 | 1,333 | 1,362 | 1,310 | 1,362 | +54 | +4.1% | 33,100 |
| 2023/06/08 | 1,301 | 1,335 | 1,299 | 1,308 | +17 | +1.3% | 14,800 |
| 2023/06/07 | 1,310 | 1,325 | 1,270 | 1,291 | -10 | -0.8% | 11,500 |
| 2023/06/06 | 1,291 | 1,325 | 1,279 | 1,301 | +10 | +0.8% | 12,200 |
| 2023/06/05 | 1,277 | 1,305 | 1,267 | 1,291 | +30 | +2.4% | 11,400 |
| 2023/06/02 | 1,276 | 1,276 | 1,259 | 1,261 | -1 | -0.1% | 5,400 |
| 2023/06/01 | 1,246 | 1,262 | 1,237 | 1,262 | +20 | +1.6% | 7,500 |
| 2023/05/31 | 1,267 | 1,270 | 1,241 | 1,242 | -20 | -1.6% | 7,600 |
| 2023/05/30 | 1,269 | 1,273 | 1,246 | 1,262 | ±0 | ±0% | 4,300 |
| 2023/05/29 | 1,275 | 1,275 | 1,247 | 1,262 | +22 | +1.8% | 3,200 |
| 2023/05/26 | 1,243 | 1,266 | 1,234 | 1,240 | -3 | -0.2% | 6,600 |
| 2023/05/25 | 1,230 | 1,252 | 1,224 | 1,243 | +13 | +1.1% | 7,600 |
| 2023/05/24 | 1,236 | 1,253 | 1,224 | 1,230 | -9 | -0.7% | 8,800 |
451～
500
件表示中 / 2552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 | 125,500円 | -3.0% | -42.1% | 4.54% | 10.91倍 | 1.15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 |
| イトクロ | 30,700円 | -6.3% | - | 0.00% | 43.86倍 | 0.70倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ホウライ | 165,000円 | +5.8% | -10.2% | 1.33% | 15.36倍 | 0.74倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| リスキル | 329,000円 | +21.7% | +6.6% | 0.00% | 14.55倍 | 4.83倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| メンタルヘルスＴ | 66,000円 | +40.0% | +999.9% | 0.00% | 11.80倍 | 6.24倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
市場注目の銘柄
チャート関連のコラム
