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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,407 | 1,498 | 1,407 | 1,494 | +92 | +6.6% | 76,600 |
| 2023/03/07 | 1,389 | 1,410 | 1,389 | 1,402 | +2 | +0.1% | 5,700 |
| 2023/03/06 | 1,408 | 1,408 | 1,380 | 1,400 | +3 | +0.2% | 11,500 |
| 2023/03/03 | 1,399 | 1,414 | 1,397 | 1,397 | -8 | -0.6% | 5,400 |
| 2023/03/02 | 1,408 | 1,410 | 1,394 | 1,405 | -7 | -0.5% | 8,000 |
| 2023/03/01 | 1,385 | 1,415 | 1,384 | 1,412 | +26 | +1.9% | 13,000 |
| 2023/02/28 | 1,350 | 1,393 | 1,350 | 1,386 | +14 | +1% | 11,500 |
| 2023/02/27 | 1,394 | 1,394 | 1,370 | 1,372 | -16 | -1.2% | 11,300 |
| 2023/02/24 | 1,377 | 1,388 | 1,377 | 1,388 | +25 | +1.8% | 4,900 |
| 2023/02/22 | 1,340 | 1,387 | 1,339 | 1,363 | +5 | +0.4% | 19,000 |
| 2023/02/21 | 1,379 | 1,379 | 1,346 | 1,358 | -33 | -2.4% | 23,800 |
| 2023/02/20 | 1,399 | 1,399 | 1,362 | 1,391 | +11 | +0.8% | 15,700 |
| 2023/02/17 | 1,399 | 1,399 | 1,372 | 1,380 | -21 | -1.5% | 15,900 |
| 2023/02/16 | 1,380 | 1,409 | 1,365 | 1,401 | +21 | +1.5% | 35,300 |
| 2023/02/15 | 1,330 | 1,405 | 1,309 | 1,380 | +57 | +4.3% | 83,900 |
| 2023/02/14 | 1,405 | 1,422 | 1,305 | 1,323 | +18 | +1.4% | 206,400 |
| 2023/02/13 | 1,315 | 1,338 | 1,292 | 1,305 | +20 | +1.6% | 56,000 |
| 2023/02/10 | 1,317 | 1,317 | 1,276 | 1,285 | -27 | -2.1% | 15,500 |
| 2023/02/09 | 1,310 | 1,331 | 1,295 | 1,312 | -2 | -0.2% | 18,500 |
| 2023/02/08 | 1,275 | 1,314 | 1,259 | 1,314 | +45 | +3.5% | 23,700 |
| 2023/02/07 | 1,264 | 1,269 | 1,251 | 1,269 | +6 | +0.5% | 5,300 |
| 2023/02/06 | 1,259 | 1,269 | 1,246 | 1,263 | +18 | +1.4% | 8,000 |
| 2023/02/03 | 1,267 | 1,267 | 1,245 | 1,245 | -18 | -1.4% | 7,600 |
| 2023/02/02 | 1,253 | 1,269 | 1,240 | 1,263 | +26 | +2.1% | 16,400 |
| 2023/02/01 | 1,240 | 1,242 | 1,234 | 1,237 | -6 | -0.5% | 5,000 |
| 2023/01/31 | 1,230 | 1,256 | 1,230 | 1,243 | +13 | +1.1% | 4,800 |
| 2023/01/30 | 1,234 | 1,245 | 1,228 | 1,230 | -4 | -0.3% | 7,700 |
| 2023/01/27 | 1,269 | 1,269 | 1,234 | 1,234 | -35 | -2.8% | 9,200 |
| 2023/01/26 | 1,284 | 1,284 | 1,261 | 1,269 | -12 | -0.9% | 6,300 |
| 2023/01/25 | 1,244 | 1,281 | 1,244 | 1,281 | +48 | +3.9% | 15,100 |
| 2023/01/24 | 1,259 | 1,259 | 1,233 | 1,233 | -26 | -2.1% | 6,300 |
| 2023/01/23 | 1,275 | 1,275 | 1,243 | 1,259 | -5 | -0.4% | 8,300 |
| 2023/01/20 | 1,274 | 1,280 | 1,261 | 1,264 | -8 | -0.6% | 6,800 |
| 2023/01/19 | 1,244 | 1,285 | 1,240 | 1,272 | +11 | +0.9% | 13,400 |
| 2023/01/18 | 1,263 | 1,263 | 1,232 | 1,261 | -2 | -0.2% | 14,500 |
| 2023/01/17 | 1,236 | 1,265 | 1,205 | 1,263 | -2 | -0.2% | 21,700 |
| 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 |
551～
600
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
