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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 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 |
| 2023/05/23 | 1,270 | 1,276 | 1,235 | 1,239 | -35 | -2.7% | 11,200 |
| 2023/05/22 | 1,255 | 1,275 | 1,241 | 1,274 | +23 | +1.8% | 6,900 |
| 2023/05/19 | 1,248 | 1,285 | 1,234 | 1,251 | +3 | +0.2% | 11,600 |
| 2023/05/18 | 1,238 | 1,254 | 1,197 | 1,248 | +13 | +1.1% | 25,900 |
| 2023/05/17 | 1,250 | 1,250 | 1,222 | 1,235 | -11 | -0.9% | 14,500 |
| 2023/05/16 | 1,280 | 1,292 | 1,224 | 1,246 | -34 | -2.7% | 34,700 |
| 2023/05/15 | 1,280 | 1,350 | 1,262 | 1,280 | -41 | -3.1% | 82,000 |
| 2023/05/12 | 1,357 | 1,369 | 1,321 | 1,321 | -36 | -2.7% | 19,100 |
| 2023/05/11 | 1,363 | 1,375 | 1,356 | 1,357 | +2 | +0.1% | 6,600 |
| 2023/05/10 | 1,376 | 1,377 | 1,352 | 1,355 | -20 | -1.5% | 12,300 |
| 2023/05/09 | 1,373 | 1,382 | 1,363 | 1,375 | +2 | +0.1% | 8,500 |
| 2023/05/08 | 1,350 | 1,379 | 1,350 | 1,373 | +20 | +1.5% | 6,400 |
| 2023/05/02 | 1,372 | 1,372 | 1,350 | 1,353 | -19 | -1.4% | 30,400 |
| 2023/05/01 | 1,357 | 1,372 | 1,353 | 1,372 | +27 | +2% | 5,800 |
| 2023/04/28 | 1,370 | 1,377 | 1,343 | 1,345 | -8 | -0.6% | 7,900 |
| 2023/04/27 | 1,338 | 1,375 | 1,338 | 1,353 | +2 | +0.1% | 8,400 |
| 2023/04/26 | 1,386 | 1,390 | 1,350 | 1,351 | -31 | -2.2% | 10,400 |
| 2023/04/25 | 1,381 | 1,395 | 1,368 | 1,382 | +4 | +0.3% | 9,900 |
| 2023/04/24 | 1,382 | 1,387 | 1,359 | 1,378 | -9 | -0.6% | 6,200 |
| 2023/04/21 | 1,375 | 1,387 | 1,373 | 1,387 | +12 | +0.9% | 3,100 |
| 2023/04/20 | 1,376 | 1,395 | 1,373 | 1,375 | -2 | -0.1% | 5,900 |
| 2023/04/19 | 1,375 | 1,388 | 1,375 | 1,377 | +2 | +0.1% | 1,800 |
| 2023/04/18 | 1,378 | 1,390 | 1,369 | 1,375 | -18 | -1.3% | 6,400 |
| 2023/04/17 | 1,399 | 1,399 | 1,382 | 1,393 | -12 | -0.9% | 4,800 |
| 2023/04/14 | 1,392 | 1,405 | 1,377 | 1,405 | +14 | +1% | 5,400 |
| 2023/04/13 | 1,411 | 1,413 | 1,379 | 1,391 | -20 | -1.4% | 14,400 |
| 2023/04/12 | 1,397 | 1,431 | 1,384 | 1,411 | +14 | +1% | 34,900 |
| 2023/04/11 | 1,386 | 1,406 | 1,375 | 1,397 | +17 | +1.2% | 15,200 |
| 2023/04/10 | 1,342 | 1,380 | 1,338 | 1,380 | +45 | +3.4% | 7,900 |
| 2023/04/07 | 1,335 | 1,341 | 1,329 | 1,335 | +2 | +0.2% | 6,200 |
| 2023/04/06 | 1,317 | 1,340 | 1,317 | 1,333 | +22 | +1.7% | 6,900 |
| 2023/04/05 | 1,341 | 1,341 | 1,311 | 1,311 | -45 | -3.3% | 11,300 |
| 2023/04/04 | 1,340 | 1,356 | 1,334 | 1,356 | +7 | +0.5% | 7,500 |
| 2023/04/03 | 1,346 | 1,360 | 1,335 | 1,349 | +18 | +1.4% | 8,300 |
| 2023/03/31 | 1,348 | 1,348 | 1,323 | 1,331 | -2 | -0.2% | 15,300 |
| 2023/03/30 | 1,367 | 1,381 | 1,333 | 1,333 | -34 | -2.5% | 12,700 |
| 2023/03/29 | 1,360 | 1,379 | 1,360 | 1,367 | -3 | -0.2% | 3,900 |
| 2023/03/28 | 1,387 | 1,388 | 1,366 | 1,370 | -18 | -1.3% | 4,200 |
| 2023/03/27 | 1,410 | 1,410 | 1,388 | 1,388 | -12 | -0.9% | 8,700 |
| 2023/03/24 | 1,382 | 1,400 | 1,376 | 1,400 | +11 | +0.8% | 3,800 |
| 2023/03/23 | 1,367 | 1,400 | 1,367 | 1,389 | +30 | +2.2% | 3,300 |
| 2023/03/22 | 1,354 | 1,375 | 1,351 | 1,359 | +5 | +0.4% | 6,000 |
| 2023/03/20 | 1,372 | 1,374 | 1,337 | 1,354 | -18 | -1.3% | 8,800 |
| 2023/03/17 | 1,372 | 1,397 | 1,357 | 1,372 | +10 | +0.7% | 7,100 |
| 2023/03/16 | 1,365 | 1,395 | 1,300 | 1,362 | -4 | -0.3% | 15,500 |
| 2023/03/15 | 1,378 | 1,396 | 1,362 | 1,366 | +5 | +0.4% | 11,400 |
| 2023/03/14 | 1,360 | 1,382 | 1,321 | 1,361 | -29 | -2.1% | 41,700 |
| 2023/03/13 | 1,422 | 1,445 | 1,380 | 1,390 | -71 | -4.9% | 42,800 |
551～
600
件表示中 / 2604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 | 132,200円 | -3.0% | -42.1% | 4.31% | 11.49倍 | 1.21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 |
| ＷＯＬＶＥＳ | 93,500円 | +5.3% | +10.9% | 0.00% | 10.87倍 | 2.57倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| ダイブ | 86,700円 | +16.1% | +3.6% | 0.00% | 13.31倍 | 3.16倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| グローキッズ | 76,200円 | -2.5% | +12.2% | 5.25% | 12.07倍 | 0.91倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| ＳＭＮ | 48,600円 | +3.1% | +124.2% | 0.00% | 22.22倍 | 1.79倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
市場注目の銘柄
チャート関連のコラム
