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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,620 | 1,620 | 1,559 | 1,563 | -2 | -0.1% | 22,600 |
| 2018/07/17 | 1,500 | 1,578 | 1,500 | 1,565 | +67 | +4.5% | 23,200 |
| 2018/07/13 | 1,473 | 1,498 | 1,460 | 1,498 | +44 | +3% | 12,300 |
| 2018/07/12 | 1,450 | 1,477 | 1,448 | 1,454 | +5 | +0.3% | 6,800 |
| 2018/07/11 | 1,420 | 1,450 | 1,416 | 1,449 | +34 | +2.4% | 7,400 |
| 2018/07/10 | 1,420 | 1,420 | 1,387 | 1,415 | -3 | -0.2% | 4,200 |
| 2018/07/09 | 1,390 | 1,429 | 1,390 | 1,418 | +53 | +3.9% | 7,200 |
| 2018/07/06 | 1,337 | 1,365 | 1,325 | 1,365 | +28 | +2.1% | 3,500 |
| 2018/07/05 | 1,333 | 1,337 | 1,320 | 1,337 | -25 | -1.8% | 4,900 |
| 2018/07/04 | 1,319 | 1,362 | 1,315 | 1,362 | +13 | +1% | 4,200 |
| 2018/07/03 | 1,316 | 1,349 | 1,308 | 1,349 | +15 | +1.1% | 5,300 |
| 2018/07/02 | 1,349 | 1,374 | 1,320 | 1,334 | -3 | -0.2% | 5,800 |
| 2018/06/29 | 1,328 | 1,350 | 1,318 | 1,337 | +39 | +3% | 7,200 |
| 2018/06/28 | 1,340 | 1,340 | 1,298 | 1,298 | -17 | -1.3% | 4,300 |
| 2018/06/27 | 1,284 | 1,349 | 1,284 | 1,315 | +2 | +0.2% | 13,500 |
| 2018/06/26 | 1,299 | 1,313 | 1,280 | 1,313 | -5 | -0.4% | 2,700 |
| 2018/06/25 | 1,326 | 1,326 | 1,250 | 1,318 | +22 | +1.7% | 6,100 |
| 2018/06/22 | 1,341 | 1,341 | 1,295 | 1,296 | -19 | -1.4% | 10,400 |
| 2018/06/21 | 1,282 | 1,315 | 1,282 | 1,315 | +41 | +3.2% | 3,800 |
| 2018/06/20 | 1,297 | 1,297 | 1,250 | 1,274 | +4 | +0.3% | 4,100 |
| 2018/06/19 | 1,316 | 1,324 | 1,270 | 1,270 | -50 | -3.8% | 5,300 |
| 2018/06/18 | 1,314 | 1,340 | 1,313 | 1,320 | +5 | +0.4% | 7,200 |
| 2018/06/15 | 1,326 | 1,340 | 1,299 | 1,315 | +4 | +0.3% | 7,600 |
| 2018/06/14 | 1,280 | 1,368 | 1,280 | 1,311 | +33 | +2.6% | 17,500 |
| 2018/06/13 | 1,278 | 1,283 | 1,272 | 1,278 | ±0 | ±0% | 2,200 |
| 2018/06/12 | 1,275 | 1,285 | 1,255 | 1,278 | +15 | +1.2% | 5,700 |
| 2018/06/11 | 1,261 | 1,275 | 1,257 | 1,263 | +1 | +0.1% | 1,300 |
| 2018/06/08 | 1,278 | 1,278 | 1,261 | 1,262 | +2 | +0.2% | 2,800 |
| 2018/06/07 | 1,251 | 1,277 | 1,251 | 1,260 | +5 | +0.4% | 4,200 |
| 2018/06/06 | 1,256 | 1,256 | 1,240 | 1,255 | +4 | +0.3% | 3,300 |
| 2018/06/05 | 1,252 | 1,267 | 1,249 | 1,251 | +11 | +0.9% | 2,900 |
| 2018/06/04 | 1,238 | 1,252 | 1,238 | 1,240 | -7 | -0.6% | 2,200 |
| 2018/06/01 | 1,245 | 1,254 | 1,244 | 1,247 | -1 | -0.1% | 1,800 |
| 2018/05/31 | 1,250 | 1,264 | 1,248 | 1,248 | +15 | +1.2% | 2,600 |
| 2018/05/30 | 1,245 | 1,245 | 1,225 | 1,233 | -14 | -1.1% | 1,900 |
| 2018/05/29 | 1,240 | 1,255 | 1,233 | 1,247 | +7 | +0.6% | 1,800 |
| 2018/05/28 | 1,261 | 1,265 | 1,235 | 1,240 | -19 | -1.5% | 1,700 |
| 2018/05/25 | 1,234 | 1,268 | 1,234 | 1,259 | +16 | +1.3% | 3,800 |
| 2018/05/24 | 1,266 | 1,270 | 1,236 | 1,243 | -23 | -1.8% | 6,500 |
| 2018/05/23 | 1,250 | 1,267 | 1,250 | 1,266 | +6 | +0.5% | 2,900 |
| 2018/05/22 | 1,269 | 1,269 | 1,235 | 1,260 | +3 | +0.2% | 4,400 |
| 2018/05/21 | 1,242 | 1,268 | 1,221 | 1,257 | +7 | +0.6% | 10,100 |
| 2018/05/18 | 1,276 | 1,276 | 1,234 | 1,250 | -29 | -2.3% | 36,800 |
| 2018/05/17 | 1,273 | 1,279 | 1,261 | 1,279 | -1 | -0.1% | 8,400 |
| 2018/05/16 | 1,282 | 1,290 | 1,274 | 1,280 | -2 | -0.2% | 10,900 |
| 2018/05/15 | 1,319 | 1,360 | 1,260 | 1,282 | -227 | -15% | 99,600 |
| 2018/05/14 | 1,500 | 1,531 | 1,459 | 1,509 | -81 | -5.1% | 41,600 |
| 2018/05/11 | 1,400 | 1,680 | 1,390 | 1,590 | +210 | +15.2% | 145,100 |
| 2018/05/10 | 1,393 | 1,395 | 1,380 | 1,380 | -13 | -0.9% | 2,600 |
| 2018/05/09 | 1,397 | 1,411 | 1,393 | 1,393 | -8 | -0.6% | 3,000 |
1551～
1600
件表示中 / 2423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 | 138,400円 | +14.0% | +10.5% | 2.89% | 6.95倍 | 1.40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 |
| トレンダーズ | 95,600円 | +13.7% | +29.4% | 2.82% | 11.97倍 | 1.80倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| ピアズ | 76,200円 | +9.5% | +19.5% | 1.97% | 20.77倍 | 2.48倍 |
|
ＡＩ活用したオンライン接客サービス強化。店舗コンサル、セールスプロモーション事業も拡充 |
| ライトアップ | 130,800円 | +56.5% | +99.7% | 1.29% | 15.33倍 | 2.47倍 |
|
中小企業向け助成金診断システムや労務コンサル、ＩＴツール展開。Ｗｅｂコンテンツ制作も |
| ＧＭＯメディア | 405,500円 | +3.7% | +31.5% | 4.29% | 14.10倍 | 2.83倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
市場注目の銘柄
チャート関連のコラム
