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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 1,265 | 1,265 | 1,228 | 1,265 | +23 | +1.9% | 10,100 |
| 2023/01/13 | 1,250 | 1,265 | 1,229 | 1,242 | +7 | +0.6% | 16,600 |
| 2023/01/12 | 1,201 | 1,260 | 1,200 | 1,235 | +44 | +3.7% | 33,700 |
| 2023/01/11 | 1,201 | 1,215 | 1,191 | 1,191 | +1 | +0.1% | 14,200 |
| 2023/01/10 | 1,185 | 1,211 | 1,175 | 1,190 | +15 | +1.3% | 12,700 |
| 2023/01/06 | 1,176 | 1,189 | 1,172 | 1,175 | -6 | -0.5% | 5,400 |
| 2023/01/05 | 1,188 | 1,198 | 1,178 | 1,181 | -12 | -1% | 10,000 |
| 2023/01/04 | 1,204 | 1,223 | 1,188 | 1,193 | -11 | -0.9% | 6,400 |
| 2022/12/30 | 1,203 | 1,211 | 1,194 | 1,204 | +9 | +0.8% | 7,400 |
| 2022/12/29 | 1,207 | 1,208 | 1,195 | 1,195 | -16 | -1.3% | 6,800 |
| 2022/12/28 | 1,196 | 1,211 | 1,180 | 1,211 | +9 | +0.7% | 10,300 |
| 2022/12/27 | 1,172 | 1,214 | 1,172 | 1,202 | +37 | +3.2% | 13,800 |
| 2022/12/26 | 1,143 | 1,171 | 1,137 | 1,165 | +24 | +2.1% | 41,400 |
| 2022/12/23 | 1,155 | 1,155 | 1,137 | 1,141 | -12 | -1% | 6,500 |
| 2022/12/22 | 1,164 | 1,169 | 1,136 | 1,153 | -1 | -0.1% | 14,600 |
| 2022/12/21 | 1,140 | 1,165 | 1,116 | 1,154 | +7 | +0.6% | 20,200 |
| 2022/12/20 | 1,220 | 1,225 | 1,136 | 1,147 | -79 | -6.4% | 40,500 |
| 2022/12/19 | 1,249 | 1,255 | 1,224 | 1,226 | -5 | -0.4% | 26,100 |
| 2022/12/16 | 1,192 | 1,238 | 1,181 | 1,231 | +21 | +1.7% | 22,400 |
| 2022/12/15 | 1,198 | 1,210 | 1,178 | 1,210 | +12 | +1% | 9,400 |
| 2022/12/14 | 1,167 | 1,205 | 1,166 | 1,198 | +38 | +3.3% | 28,600 |
| 2022/12/13 | 1,170 | 1,170 | 1,152 | 1,160 | -6 | -0.5% | 6,200 |
| 2022/12/12 | 1,168 | 1,171 | 1,164 | 1,166 | -6 | -0.5% | 2,700 |
| 2022/12/09 | 1,181 | 1,181 | 1,158 | 1,172 | +20 | +1.7% | 7,700 |
| 2022/12/08 | 1,185 | 1,185 | 1,148 | 1,152 | -19 | -1.6% | 33,200 |
| 2022/12/07 | 1,161 | 1,171 | 1,138 | 1,171 | +4 | +0.3% | 14,600 |
| 2022/12/06 | 1,187 | 1,190 | 1,164 | 1,167 | -24 | -2% | 6,300 |
| 2022/12/05 | 1,198 | 1,198 | 1,173 | 1,191 | -5 | -0.4% | 12,400 |
| 2022/12/02 | 1,213 | 1,213 | 1,191 | 1,196 | -15 | -1.2% | 10,000 |
| 2022/12/01 | 1,193 | 1,228 | 1,193 | 1,211 | +20 | +1.7% | 29,400 |
| 2022/11/30 | 1,186 | 1,208 | 1,185 | 1,191 | -25 | -2.1% | 23,900 |
| 2022/11/29 | 1,198 | 1,226 | 1,172 | 1,216 | +27 | +2.3% | 27,800 |
| 2022/11/28 | 1,216 | 1,216 | 1,186 | 1,189 | -31 | -2.5% | 11,900 |
| 2022/11/25 | 1,204 | 1,224 | 1,200 | 1,220 | +16 | +1.3% | 8,200 |
| 2022/11/24 | 1,191 | 1,204 | 1,185 | 1,204 | +14 | +1.2% | 8,100 |
| 2022/11/22 | 1,202 | 1,209 | 1,190 | 1,190 | -36 | -2.9% | 17,000 |
| 2022/11/21 | 1,240 | 1,240 | 1,211 | 1,226 | -9 | -0.7% | 13,500 |
| 2022/11/18 | 1,232 | 1,251 | 1,211 | 1,235 | -4 | -0.3% | 16,500 |
| 2022/11/17 | 1,203 | 1,239 | 1,203 | 1,239 | +36 | +3% | 13,900 |
| 2022/11/16 | 1,186 | 1,204 | 1,174 | 1,203 | +18 | +1.5% | 25,500 |
| 2022/11/15 | 1,212 | 1,234 | 1,144 | 1,185 | -40 | -3.3% | 95,300 |
| 2022/11/14 | 1,239 | 1,240 | 1,211 | 1,225 | -13 | -1.1% | 36,800 |
| 2022/11/11 | 1,230 | 1,251 | 1,186 | 1,238 | +30 | +2.5% | 29,700 |
| 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 |
551～
600
件表示中 / 2516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 | 113,100円 | +14.0% | +10.5% | - | 5.61倍 | 1.24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 |
| グリンランド | 61,200円 | +4.5% | -11.5% | - | 13.18倍 | 0.59倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| サン・ライフＨＤ | 92,000円 | +2.2% | +2.9% | - | 7.04倍 | - |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| グッドパチ | 66,100円 | +25.5% | +817.4% | - | 21.08倍 | 1.45倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| ピアズ | 60,500円 | +9.5% | +19.5% | - | 16.18倍 | - |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
市場注目の銘柄
チャート関連のコラム
