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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 1,035 | 1,073 | 1,005 | 1,040 | +20 | +2% | 86,900 |
| 2021/12/15 | 1,059 | 1,059 | 997 | 1,020 | -66 | -6.1% | 105,900 |
| 2021/12/14 | 1,016 | 1,191 | 991 | 1,086 | +80 | +8% | 340,300 |
| 2021/12/13 | 1,052 | 1,052 | 994 | 1,006 | -23 | -2.2% | 17,900 |
| 2021/12/10 | 1,060 | 1,060 | 1,028 | 1,029 | -11 | -1.1% | 3,200 |
| 2021/12/09 | 1,049 | 1,073 | 1,024 | 1,040 | -14 | -1.3% | 20,000 |
| 2021/12/08 | 1,055 | 1,069 | 1,052 | 1,054 | +8 | +0.8% | 12,800 |
| 2021/12/07 | 997 | 1,087 | 997 | 1,046 | +49 | +4.9% | 58,100 |
| 2021/12/06 | 1,007 | 1,007 | 978 | 997 | +5 | +0.5% | 13,200 |
| 2021/12/03 | 979 | 997 | 974 | 992 | +22 | +2.3% | 40,600 |
| 2021/12/02 | 946 | 986 | 937 | 970 | +9 | +0.9% | 81,900 |
| 2021/12/01 | 977 | 987 | 937 | 961 | -16 | -1.6% | 46,400 |
| 2021/11/30 | 1,016 | 1,029 | 970 | 977 | -16 | -1.6% | 22,700 |
| 2021/11/29 | 1,045 | 1,045 | 991 | 993 | -55 | -5.2% | 22,600 |
| 2021/11/26 | 1,057 | 1,057 | 1,021 | 1,048 | -11 | -1% | 8,400 |
| 2021/11/25 | 1,073 | 1,073 | 1,052 | 1,059 | -6 | -0.6% | 4,900 |
| 2021/11/24 | 1,082 | 1,082 | 1,050 | 1,065 | -18 | -1.7% | 7,000 |
| 2021/11/22 | 1,089 | 1,089 | 1,070 | 1,083 | -14 | -1.3% | 9,100 |
| 2021/11/19 | 1,100 | 1,100 | 1,027 | 1,097 | -5 | -0.5% | 15,200 |
| 2021/11/18 | 1,092 | 1,104 | 1,087 | 1,102 | -1 | -0.1% | 9,600 |
| 2021/11/17 | 1,139 | 1,139 | 1,095 | 1,103 | -27 | -2.4% | 41,400 |
| 2021/11/16 | 1,153 | 1,153 | 1,107 | 1,130 | -31 | -2.7% | 29,700 |
| 2021/11/15 | 1,186 | 1,189 | 1,145 | 1,161 | -25 | -2.1% | 16,400 |
| 2021/11/12 | 1,134 | 1,198 | 1,134 | 1,186 | +41 | +3.6% | 36,100 |
| 2021/11/11 | 1,170 | 1,170 | 1,128 | 1,145 | +5 | +0.4% | 14,200 |
| 2021/11/10 | 1,154 | 1,171 | 1,121 | 1,140 | -12 | -1% | 15,600 |
| 2021/11/09 | 1,146 | 1,169 | 1,146 | 1,152 | +3 | +0.3% | 5,700 |
| 2021/11/08 | 1,155 | 1,155 | 1,135 | 1,149 | -11 | -0.9% | 4,800 |
| 2021/11/05 | 1,164 | 1,164 | 1,133 | 1,160 | +26 | +2.3% | 6,600 |
| 2021/11/04 | 1,173 | 1,179 | 1,131 | 1,134 | -25 | -2.2% | 11,900 |
| 2021/11/02 | 1,155 | 1,159 | 1,141 | 1,159 | ±0 | ±0% | 5,200 |
| 2021/11/01 | 1,175 | 1,175 | 1,140 | 1,159 | +7 | +0.6% | 6,300 |
| 2021/10/29 | 1,146 | 1,156 | 1,131 | 1,152 | +2 | +0.2% | 4,900 |
| 2021/10/28 | 1,135 | 1,150 | 1,130 | 1,150 | +15 | +1.3% | 2,700 |
| 2021/10/27 | 1,156 | 1,156 | 1,121 | 1,135 | +5 | +0.4% | 2,400 |
| 2021/10/26 | 1,118 | 1,142 | 1,116 | 1,130 | +17 | +1.5% | 3,800 |
| 2021/10/25 | 1,127 | 1,127 | 1,113 | 1,113 | ±0 | ±0% | 4,000 |
| 2021/10/22 | 1,127 | 1,138 | 1,104 | 1,113 | -11 | -1% | 12,200 |
| 2021/10/21 | 1,146 | 1,158 | 1,112 | 1,124 | -28 | -2.4% | 22,600 |
| 2021/10/20 | 1,161 | 1,161 | 1,124 | 1,152 | -10 | -0.9% | 5,200 |
| 2021/10/19 | 1,183 | 1,183 | 1,162 | 1,162 | -10 | -0.9% | 1,700 |
| 2021/10/18 | 1,191 | 1,191 | 1,164 | 1,172 | +11 | +0.9% | 6,300 |
| 2021/10/15 | 1,157 | 1,185 | 1,156 | 1,161 | +10 | +0.9% | 6,000 |
| 2021/10/14 | 1,177 | 1,183 | 1,150 | 1,151 | -21 | -1.8% | 7,500 |
| 2021/10/13 | 1,162 | 1,177 | 1,155 | 1,172 | +11 | +0.9% | 8,800 |
| 2021/10/12 | 1,181 | 1,185 | 1,161 | 1,161 | -27 | -2.3% | 8,900 |
| 2021/10/11 | 1,164 | 1,199 | 1,164 | 1,188 | +30 | +2.6% | 20,000 |
| 2021/10/08 | 1,136 | 1,175 | 1,136 | 1,158 | +21 | +1.8% | 11,900 |
| 2021/10/07 | 1,102 | 1,165 | 1,102 | 1,137 | +31 | +2.8% | 14,800 |
| 2021/10/06 | 1,125 | 1,151 | 1,105 | 1,106 | -16 | -1.4% | 14,600 |
901～
950
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
