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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,251 | 1,251 | 1,197 | 1,208 | -51 | -4.1% | 28,400 |
| 2022/11/09 | 1,283 | 1,286 | 1,257 | 1,259 | -26 | -2% | 15,000 |
| 2022/11/08 | 1,291 | 1,295 | 1,285 | 1,285 | -3 | -0.2% | 3,300 |
| 2022/11/07 | 1,304 | 1,320 | 1,284 | 1,288 | -3 | -0.2% | 13,500 |
| 2022/11/04 | 1,294 | 1,307 | 1,283 | 1,291 | -14 | -1.1% | 12,600 |
| 2022/11/02 | 1,316 | 1,319 | 1,289 | 1,305 | -5 | -0.4% | 5,200 |
| 2022/11/01 | 1,286 | 1,330 | 1,285 | 1,310 | +25 | +1.9% | 23,700 |
| 2022/10/31 | 1,283 | 1,292 | 1,272 | 1,285 | +17 | +1.3% | 5,100 |
| 2022/10/28 | 1,280 | 1,285 | 1,268 | 1,268 | -8 | -0.6% | 7,200 |
| 2022/10/27 | 1,276 | 1,285 | 1,263 | 1,276 | ±0 | ±0% | 7,600 |
| 2022/10/26 | 1,275 | 1,284 | 1,260 | 1,276 | +1 | +0.1% | 7,500 |
| 2022/10/25 | 1,253 | 1,280 | 1,245 | 1,275 | +20 | +1.6% | 14,500 |
| 2022/10/24 | 1,279 | 1,279 | 1,255 | 1,255 | -20 | -1.6% | 8,100 |
| 2022/10/21 | 1,284 | 1,285 | 1,269 | 1,275 | -9 | -0.7% | 4,400 |
| 2022/10/20 | 1,289 | 1,294 | 1,271 | 1,284 | -5 | -0.4% | 6,400 |
| 2022/10/19 | 1,290 | 1,295 | 1,275 | 1,289 | +2 | +0.2% | 9,400 |
| 2022/10/18 | 1,278 | 1,288 | 1,272 | 1,287 | +20 | +1.6% | 3,700 |
| 2022/10/17 | 1,280 | 1,280 | 1,253 | 1,267 | -15 | -1.2% | 10,000 |
| 2022/10/14 | 1,278 | 1,294 | 1,278 | 1,282 | +12 | +0.9% | 13,100 |
| 2022/10/13 | 1,291 | 1,291 | 1,270 | 1,270 | -21 | -1.6% | 16,300 |
| 2022/10/12 | 1,308 | 1,308 | 1,276 | 1,291 | -18 | -1.4% | 28,000 |
| 2022/10/11 | 1,331 | 1,333 | 1,288 | 1,309 | -31 | -2.3% | 30,100 |
| 2022/10/07 | 1,347 | 1,395 | 1,340 | 1,340 | -22 | -1.6% | 46,600 |
| 2022/10/06 | 1,320 | 1,370 | 1,320 | 1,362 | +44 | +3.3% | 43,000 |
| 2022/10/05 | 1,339 | 1,340 | 1,314 | 1,318 | -17 | -1.3% | 8,700 |
| 2022/10/04 | 1,337 | 1,340 | 1,305 | 1,335 | +44 | +3.4% | 8,300 |
| 2022/10/03 | 1,306 | 1,328 | 1,277 | 1,291 | -34 | -2.6% | 48,500 |
| 2022/09/30 | 1,320 | 1,352 | 1,320 | 1,325 | -25 | -1.9% | 14,800 |
| 2022/09/29 | 1,298 | 1,355 | 1,298 | 1,350 | +52 | +4% | 17,300 |
| 2022/09/28 | 1,336 | 1,342 | 1,280 | 1,298 | -44 | -3.3% | 70,300 |
| 2022/09/27 | 1,342 | 1,355 | 1,334 | 1,342 | +7 | +0.5% | 14,900 |
| 2022/09/26 | 1,375 | 1,375 | 1,331 | 1,335 | -40 | -2.9% | 35,200 |
| 2022/09/22 | 1,334 | 1,378 | 1,324 | 1,375 | +14 | +1% | 19,500 |
| 2022/09/21 | 1,363 | 1,390 | 1,333 | 1,361 | -11 | -0.8% | 35,600 |
| 2022/09/20 | 1,368 | 1,418 | 1,324 | 1,372 | +23 | +1.7% | 82,400 |
| 2022/09/16 | 1,350 | 1,435 | 1,304 | 1,349 | +17 | +1.3% | 139,200 |
| 2022/09/15 | 1,334 | 1,350 | 1,316 | 1,332 | -2 | -0.1% | 23,100 |
| 2022/09/14 | 1,337 | 1,366 | 1,316 | 1,334 | -36 | -2.6% | 26,300 |
| 2022/09/13 | 1,340 | 1,382 | 1,324 | 1,370 | +30 | +2.2% | 55,300 |
| 2022/09/12 | 1,347 | 1,350 | 1,333 | 1,340 | +7 | +0.5% | 11,100 |
| 2022/09/09 | 1,299 | 1,333 | 1,299 | 1,333 | +10 | +0.8% | 14,700 |
| 2022/09/08 | 1,317 | 1,323 | 1,294 | 1,323 | +31 | +2.4% | 14,200 |
| 2022/09/07 | 1,333 | 1,333 | 1,287 | 1,292 | -57 | -4.2% | 39,900 |
| 2022/09/06 | 1,302 | 1,356 | 1,302 | 1,349 | +47 | +3.6% | 46,400 |
| 2022/09/05 | 1,313 | 1,325 | 1,275 | 1,302 | -11 | -0.8% | 23,100 |
| 2022/09/02 | 1,320 | 1,320 | 1,250 | 1,313 | +3 | +0.2% | 33,700 |
| 2022/09/01 | 1,245 | 1,350 | 1,220 | 1,310 | +125 | +10.5% | 120,100 |
| 2022/08/31 | 1,217 | 1,217 | 1,181 | 1,185 | -45 | -3.7% | 21,900 |
| 2022/08/30 | 1,261 | 1,261 | 1,216 | 1,230 | +10 | +0.8% | 12,900 |
| 2022/08/29 | 1,229 | 1,229 | 1,200 | 1,220 | -12 | -1% | 10,900 |
501～
550
件表示中 / 2423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 | 138,400円 | +14.0% | +10.5% | 2.89% | 6.95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 |
| 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 |
| ピアズ | 76,200円 | +9.5% | +19.5% | 1.97% | 20.77倍 | 2.48倍 |
|
ＡＩ活用したオンライン接客サービス強化。店舗コンサル、セールスプロモーション事業も拡充 |
| ライトアップ | 130,800円 | +56.5% | +99.7% | 1.29% | 15.33倍 | 2.47倍 |
|
中小企業向け助成金診断システムや労務コンサル、ＩＴツール展開。Ｗｅｂコンテンツ制作も |
| ＧＭＯメディア | 405,500円 | +3.7% | +31.5% | 4.29% | 14.10倍 | 2.83倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
市場注目の銘柄
チャート関連のコラム
