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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,092 | 1,100 | 1,090 | 1,090 | -2 | -0.2% | 2,700 |
| 2024/11/01 | 1,101 | 1,120 | 1,092 | 1,092 | -13 | -1.2% | 2,000 |
| 2024/10/31 | 1,120 | 1,120 | 1,091 | 1,105 | -15 | -1.3% | 1,000 |
| 2024/10/30 | 1,088 | 1,138 | 1,087 | 1,120 | +15 | +1.4% | 10,900 |
| 2024/10/29 | 1,113 | 1,113 | 1,085 | 1,105 | +9 | +0.8% | 3,400 |
| 2024/10/28 | 1,108 | 1,108 | 1,085 | 1,096 | +17 | +1.6% | 6,900 |
| 2024/10/25 | 1,077 | 1,080 | 1,072 | 1,079 | +2 | +0.2% | 4,200 |
| 2024/10/24 | 1,087 | 1,089 | 1,077 | 1,077 | -30 | -2.7% | 9,400 |
| 2024/10/23 | 1,104 | 1,107 | 1,090 | 1,107 | +3 | +0.3% | 14,100 |
| 2024/10/22 | 1,114 | 1,116 | 1,103 | 1,104 | -18 | -1.6% | 2,200 |
| 2024/10/21 | 1,118 | 1,122 | 1,110 | 1,122 | +4 | +0.4% | 2,600 |
| 2024/10/18 | 1,115 | 1,118 | 1,109 | 1,118 | +3 | +0.3% | 800 |
| 2024/10/17 | 1,113 | 1,127 | 1,109 | 1,115 | +5 | +0.5% | 1,700 |
| 2024/10/16 | 1,113 | 1,114 | 1,110 | 1,110 | -20 | -1.8% | 700 |
| 2024/10/15 | 1,128 | 1,130 | 1,109 | 1,130 | +2 | +0.2% | 5,200 |
| 2024/10/11 | 1,116 | 1,135 | 1,116 | 1,128 | +10 | +0.9% | 3,700 |
| 2024/10/10 | 1,117 | 1,129 | 1,105 | 1,118 | +4 | +0.4% | 6,200 |
| 2024/10/09 | 1,114 | 1,120 | 1,111 | 1,114 | -2 | -0.2% | 2,200 |
| 2024/10/08 | 1,112 | 1,116 | 1,112 | 1,116 | -8 | -0.7% | 800 |
| 2024/10/07 | 1,123 | 1,127 | 1,114 | 1,124 | -6 | -0.5% | 6,500 |
| 2024/10/04 | 1,115 | 1,137 | 1,115 | 1,130 | +15 | +1.3% | 3,800 |
| 2024/10/03 | 1,134 | 1,134 | 1,112 | 1,115 | -19 | -1.7% | 2,700 |
| 2024/10/02 | 1,120 | 1,135 | 1,120 | 1,134 | +13 | +1.2% | 1,600 |
| 2024/10/01 | 1,128 | 1,142 | 1,121 | 1,121 | -7 | -0.6% | 2,100 |
| 2024/09/30 | 1,146 | 1,146 | 1,100 | 1,128 | -32 | -2.8% | 12,800 |
| 2024/09/27 | 1,146 | 1,197 | 1,143 | 1,160 | +18 | +1.6% | 13,000 |
| 2024/09/26 | 1,114 | 1,150 | 1,091 | 1,142 | +58 | +5.4% | 24,700 |
| 2024/09/25 | 1,083 | 1,084 | 1,070 | 1,084 | +2 | +0.2% | 6,300 |
| 2024/09/24 | 1,081 | 1,082 | 1,070 | 1,082 | +15 | +1.4% | 13,700 |
| 2024/09/20 | 1,077 | 1,081 | 1,067 | 1,067 | +6 | +0.6% | 3,500 |
| 2024/09/19 | 1,085 | 1,086 | 1,060 | 1,061 | -9 | -0.8% | 14,100 |
| 2024/09/18 | 1,118 | 1,121 | 1,061 | 1,070 | -37 | -3.3% | 11,400 |
| 2024/09/17 | 1,145 | 1,145 | 1,076 | 1,107 | -20 | -1.8% | 107,600 |
| 2024/09/13 | 1,065 | 1,136 | 1,065 | 1,127 | +62 | +5.8% | 20,800 |
| 2024/09/12 | 1,049 | 1,065 | 1,049 | 1,065 | +16 | +1.5% | 3,300 |
| 2024/09/11 | 1,052 | 1,063 | 1,033 | 1,049 | -3 | -0.3% | 9,300 |
| 2024/09/10 | 1,049 | 1,065 | 1,049 | 1,052 | +3 | +0.3% | 6,800 |
| 2024/09/09 | 1,048 | 1,049 | 1,024 | 1,049 | -5 | -0.5% | 6,300 |
| 2024/09/06 | 1,058 | 1,060 | 1,039 | 1,054 | -1 | -0.1% | 4,300 |
| 2024/09/05 | 1,049 | 1,060 | 1,032 | 1,055 | -6 | -0.6% | 3,400 |
| 2024/09/04 | 1,069 | 1,069 | 1,052 | 1,061 | -13 | -1.2% | 1,700 |
| 2024/09/03 | 1,055 | 1,074 | 1,051 | 1,074 | +14 | +1.3% | 9,300 |
| 2024/09/02 | 1,051 | 1,064 | 1,051 | 1,060 | +10 | +1% | 2,000 |
| 2024/08/30 | 1,068 | 1,068 | 1,050 | 1,050 | -24 | -2.2% | 8,300 |
| 2024/08/29 | 1,070 | 1,079 | 1,069 | 1,074 | -1 | -0.1% | 2,600 |
| 2024/08/28 | 1,061 | 1,088 | 1,052 | 1,075 | +4 | +0.4% | 4,100 |
| 2024/08/27 | 1,075 | 1,076 | 1,070 | 1,071 | -4 | -0.4% | 4,400 |
| 2024/08/26 | 1,049 | 1,085 | 1,046 | 1,075 | +20 | +1.9% | 3,400 |
| 2024/08/23 | 1,057 | 1,058 | 1,051 | 1,055 | -2 | -0.2% | 3,700 |
| 2024/08/22 | 1,064 | 1,065 | 1,040 | 1,057 | -7 | -0.7% | 4,300 |
101～
150
件表示中 / 2510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 | 115,900円 | +14.0% | +10.5% | 3.45% | 5.75倍 | 1.16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 |
| ＪＴＰ | 106,600円 | +7.4% | +2.3% | 3.47% | 12.35倍 | 1.79倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| ＰＣＮＥＴ | 118,900円 | +12.7% | +15.6% | 3.95% | 13.10倍 | 2.05倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| エプコ | 68,500円 | +9.0% | +4.8% | 4.67% | 13.47倍 | 1.32倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| エスクローＡＪ | 13,800円 | +15.7% | -10.1% | 4.35% | 21.80倍 | 1.75倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
市場注目の銘柄
チャート関連のコラム
