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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,327 | 1,337 | 1,327 | 1,332 | +14 | +1.1% | 8,800 |
| 2025/03/25 | 1,316 | 1,324 | 1,309 | 1,318 | +16 | +1.2% | 11,800 |
| 2025/03/24 | 1,336 | 1,336 | 1,302 | 1,302 | -23 | -1.7% | 12,400 |
| 2025/03/21 | 1,323 | 1,328 | 1,316 | 1,325 | ±0 | ±0% | 14,300 |
| 2025/03/19 | 1,328 | 1,349 | 1,325 | 1,325 | -21 | -1.6% | 15,800 |
| 2025/03/18 | 1,317 | 1,365 | 1,312 | 1,346 | +37 | +2.8% | 33,400 |
| 2025/03/17 | 1,328 | 1,330 | 1,309 | 1,309 | -19 | -1.4% | 10,700 |
| 2025/03/14 | 1,318 | 1,332 | 1,308 | 1,328 | +13 | +1% | 10,900 |
| 2025/03/13 | 1,347 | 1,347 | 1,315 | 1,315 | -2 | -0.2% | 6,900 |
| 2025/03/12 | 1,292 | 1,336 | 1,292 | 1,317 | +17 | +1.3% | 10,900 |
| 2025/03/11 | 1,293 | 1,306 | 1,272 | 1,300 | -9 | -0.7% | 14,000 |
| 2025/03/10 | 1,302 | 1,311 | 1,286 | 1,309 | +5 | +0.4% | 19,300 |
| 2025/03/07 | 1,301 | 1,315 | 1,300 | 1,304 | -8 | -0.6% | 4,000 |
| 2025/03/06 | 1,294 | 1,316 | 1,294 | 1,312 | +18 | +1.4% | 8,300 |
| 2025/03/05 | 1,282 | 1,317 | 1,281 | 1,294 | +3 | +0.2% | 20,600 |
| 2025/03/04 | 1,307 | 1,307 | 1,275 | 1,291 | -21 | -1.6% | 24,400 |
| 2025/03/03 | 1,291 | 1,312 | 1,280 | 1,312 | +21 | +1.6% | 55,600 |
| 2025/02/28 | 1,320 | 1,320 | 1,291 | 1,291 | -30 | -2.3% | 37,300 |
| 2025/02/27 | 1,350 | 1,351 | 1,321 | 1,321 | -22 | -1.6% | 24,200 |
| 2025/02/26 | 1,379 | 1,388 | 1,336 | 1,343 | -23 | -1.7% | 32,100 |
| 2025/02/25 | 1,374 | 1,384 | 1,366 | 1,366 | -27 | -1.9% | 10,100 |
| 2025/02/21 | 1,380 | 1,402 | 1,376 | 1,393 | +9 | +0.7% | 15,100 |
| 2025/02/20 | 1,410 | 1,411 | 1,367 | 1,384 | -34 | -2.4% | 27,300 |
| 2025/02/19 | 1,394 | 1,424 | 1,372 | 1,418 | +38 | +2.8% | 72,200 |
| 2025/02/18 | 1,376 | 1,397 | 1,369 | 1,380 | -6 | -0.4% | 13,900 |
| 2025/02/17 | 1,380 | 1,393 | 1,365 | 1,386 | +13 | +0.9% | 15,300 |
| 2025/02/14 | 1,430 | 1,430 | 1,363 | 1,373 | -44 | -3.1% | 39,600 |
| 2025/02/13 | 1,477 | 1,477 | 1,360 | 1,417 | -60 | -4.1% | 73,700 |
| 2025/02/12 | 1,458 | 1,477 | 1,449 | 1,477 | +31 | +2.1% | 14,500 |
| 2025/02/10 | 1,450 | 1,451 | 1,426 | 1,446 | -6 | -0.4% | 17,500 |
| 2025/02/07 | 1,468 | 1,468 | 1,446 | 1,452 | -17 | -1.2% | 10,000 |
| 2025/02/06 | 1,455 | 1,469 | 1,441 | 1,469 | +18 | +1.2% | 10,700 |
| 2025/02/05 | 1,440 | 1,456 | 1,438 | 1,451 | +21 | +1.5% | 6,300 |
| 2025/02/04 | 1,451 | 1,453 | 1,417 | 1,430 | -29 | -2% | 17,200 |
| 2025/02/03 | 1,452 | 1,460 | 1,437 | 1,459 | +9 | +0.6% | 13,600 |
| 2025/01/31 | 1,447 | 1,455 | 1,411 | 1,450 | +15 | +1% | 14,900 |
| 2025/01/30 | 1,423 | 1,450 | 1,422 | 1,435 | +5 | +0.3% | 11,000 |
| 2025/01/29 | 1,407 | 1,441 | 1,407 | 1,430 | +31 | +2.2% | 15,300 |
| 2025/01/28 | 1,385 | 1,410 | 1,382 | 1,399 | +15 | +1.1% | 9,300 |
| 2025/01/27 | 1,403 | 1,419 | 1,383 | 1,384 | -19 | -1.4% | 7,400 |
| 2025/01/24 | 1,362 | 1,410 | 1,362 | 1,403 | +41 | +3% | 19,100 |
| 2025/01/23 | 1,385 | 1,385 | 1,362 | 1,362 | -13 | -0.9% | 5,800 |
| 2025/01/22 | 1,362 | 1,394 | 1,355 | 1,375 | +15 | +1.1% | 13,300 |
| 2025/01/21 | 1,380 | 1,404 | 1,359 | 1,360 | -8 | -0.6% | 24,200 |
| 2025/01/20 | 1,396 | 1,397 | 1,368 | 1,368 | -24 | -1.7% | 22,500 |
| 2025/01/17 | 1,434 | 1,434 | 1,379 | 1,392 | -12 | -0.9% | 22,300 |
| 2025/01/16 | 1,442 | 1,449 | 1,404 | 1,404 | -46 | -3.2% | 23,100 |
| 2025/01/15 | 1,534 | 1,534 | 1,446 | 1,450 | -85 | -5.5% | 32,000 |
| 2025/01/14 | 1,510 | 1,535 | 1,490 | 1,535 | +25 | +1.7% | 29,300 |
| 2025/01/10 | 1,473 | 1,527 | 1,452 | 1,510 | +33 | +2.2% | 42,000 |
101～
150
件表示中 / 2603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 | 132,800円 | -3.0% | -42.1% | 4.29% | 11.54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 |
| レ イ | 52,000円 | +14.8% | -4.8% | 2.88% | 9.80倍 | 1.01倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ツナグＧＨＤ | 85,000円 | +22.0% | +37.5% | 1.65% | 11.79倍 | 3.69倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ＧＭＯ ＴＥＣＨ | 662,000円 | +9.2% | -3.0% | 5.70% | 11.40倍 | 6.82倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| アスカネット | 41,300円 | +4.4% | +152.8% | 1.69% | 24.76倍 | 1.20倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム
