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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 1,283 | 1,300 | 1,279 | 1,300 | +3 | +0.2% | 6,400 |
| 2022/08/17 | 1,284 | 1,323 | 1,265 | 1,297 | +13 | +1% | 26,000 |
| 2022/08/16 | 1,290 | 1,346 | 1,284 | 1,284 | -6 | -0.5% | 40,400 |
| 2022/08/15 | 1,305 | 1,308 | 1,284 | 1,290 | +6 | +0.5% | 26,600 |
| 2022/08/12 | 1,283 | 1,285 | 1,261 | 1,284 | +1 | +0.1% | 24,900 |
| 2022/08/10 | 1,299 | 1,299 | 1,275 | 1,283 | -34 | -2.6% | 25,800 |
| 2022/08/09 | 1,250 | 1,317 | 1,219 | 1,317 | +56 | +4.4% | 52,000 |
| 2022/08/08 | 1,304 | 1,312 | 1,260 | 1,261 | -44 | -3.4% | 37,600 |
| 2022/08/05 | 1,317 | 1,321 | 1,301 | 1,305 | -15 | -1.1% | 8,200 |
| 2022/08/04 | 1,339 | 1,339 | 1,309 | 1,320 | +11 | +0.8% | 9,900 |
| 2022/08/03 | 1,330 | 1,330 | 1,307 | 1,309 | -6 | -0.5% | 6,700 |
| 2022/08/02 | 1,326 | 1,326 | 1,305 | 1,315 | -21 | -1.6% | 23,900 |
| 2022/08/01 | 1,365 | 1,365 | 1,331 | 1,336 | -29 | -2.1% | 29,800 |
| 2022/07/29 | 1,320 | 1,374 | 1,316 | 1,365 | +43 | +3.3% | 69,400 |
| 2022/07/28 | 1,306 | 1,332 | 1,306 | 1,322 | +9 | +0.7% | 10,500 |
| 2022/07/27 | 1,319 | 1,319 | 1,302 | 1,313 | -11 | -0.8% | 3,900 |
| 2022/07/26 | 1,305 | 1,332 | 1,300 | 1,324 | +18 | +1.4% | 10,900 |
| 2022/07/25 | 1,333 | 1,333 | 1,294 | 1,306 | -29 | -2.2% | 18,300 |
| 2022/07/22 | 1,335 | 1,348 | 1,309 | 1,335 | ±0 | ±0% | 18,400 |
| 2022/07/21 | 1,304 | 1,346 | 1,304 | 1,335 | +31 | +2.4% | 26,300 |
| 2022/07/20 | 1,327 | 1,327 | 1,277 | 1,304 | -23 | -1.7% | 33,400 |
| 2022/07/19 | 1,330 | 1,341 | 1,310 | 1,327 | +3 | +0.2% | 27,500 |
| 2022/07/15 | 1,322 | 1,324 | 1,280 | 1,324 | +14 | +1.1% | 16,900 |
| 2022/07/14 | 1,261 | 1,318 | 1,261 | 1,310 | +24 | +1.9% | 38,000 |
| 2022/07/13 | 1,333 | 1,345 | 1,255 | 1,286 | -60 | -4.5% | 118,100 |
| 2022/07/12 | 1,266 | 1,352 | 1,251 | 1,346 | +72 | +5.7% | 114,900 |
| 2022/07/11 | 1,263 | 1,281 | 1,242 | 1,274 | +28 | +2.2% | 40,600 |
| 2022/07/08 | 1,190 | 1,265 | 1,170 | 1,246 | +52 | +4.4% | 65,600 |
| 2022/07/07 | 1,224 | 1,230 | 1,193 | 1,194 | -25 | -2.1% | 33,900 |
| 2022/07/06 | 1,203 | 1,224 | 1,183 | 1,219 | +7 | +0.6% | 33,700 |
| 2022/07/05 | 1,165 | 1,221 | 1,165 | 1,212 | +34 | +2.9% | 31,800 |
| 2022/07/04 | 1,180 | 1,209 | 1,160 | 1,178 | +21 | +1.8% | 67,400 |
| 2022/07/01 | 1,175 | 1,195 | 1,145 | 1,157 | -14 | -1.2% | 34,800 |
| 2022/06/30 | 1,128 | 1,173 | 1,111 | 1,171 | +31 | +2.7% | 50,200 |
| 2022/06/29 | 1,096 | 1,145 | 1,082 | 1,140 | +31 | +2.8% | 23,300 |
| 2022/06/28 | 1,129 | 1,129 | 1,093 | 1,109 | -13 | -1.2% | 31,200 |
| 2022/06/27 | 1,105 | 1,133 | 1,098 | 1,122 | +17 | +1.5% | 34,500 |
| 2022/06/24 | 1,081 | 1,119 | 1,074 | 1,105 | +24 | +2.2% | 37,000 |
| 2022/06/23 | 1,077 | 1,098 | 1,072 | 1,081 | -9 | -0.8% | 6,900 |
| 2022/06/22 | 1,100 | 1,102 | 1,060 | 1,090 | -3 | -0.3% | 27,700 |
| 2022/06/21 | 1,023 | 1,110 | 1,023 | 1,093 | +75 | +7.4% | 54,400 |
| 2022/06/20 | 1,054 | 1,054 | 1,003 | 1,018 | -29 | -2.8% | 20,300 |
| 2022/06/17 | 1,060 | 1,082 | 1,030 | 1,047 | -13 | -1.2% | 26,300 |
| 2022/06/16 | 1,055 | 1,089 | 1,039 | 1,060 | +21 | +2% | 20,700 |
| 2022/06/15 | 1,077 | 1,077 | 1,024 | 1,039 | -30 | -2.8% | 26,400 |
| 2022/06/14 | 1,054 | 1,080 | 1,021 | 1,069 | +10 | +0.9% | 38,000 |
| 2022/06/13 | 1,081 | 1,094 | 1,059 | 1,059 | -33 | -3% | 26,300 |
| 2022/06/10 | 1,080 | 1,129 | 1,074 | 1,092 | +1 | +0.1% | 60,900 |
| 2022/06/09 | 1,071 | 1,104 | 1,050 | 1,091 | +31 | +2.9% | 52,300 |
| 2022/06/08 | 1,060 | 1,100 | 1,053 | 1,060 | +7 | +0.7% | 142,000 |
651～
700
件表示中 / 2517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 | 115,000円 | +14.0% | +10.5% | 3.48% | 5.70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 |
| グローキッズ | 67,600円 | -2.5% | +12.2% | 5.92% | 10.71倍 | 0.79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 |
| 鉄人化ＨＤ | 47,000円 | +13.6% | +338.9% | 0.00% | 59.05倍 | 14.72倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| グリンランド | 61,200円 | +4.5% | -11.5% | 2.29% | 13.18倍 | 0.62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 |
| トスネット | 131,300円 | +3.0% | +1.0% | 2.51% | 9.82倍 | 0.77倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
市場注目の銘柄
チャート関連のコラム
