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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
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
