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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 3,760 | 3,785 | 3,610 | 3,695 | +205 | +5.9% | 530,900 |
| 2018/12/05 | 3,385 | 3,580 | 3,350 | 3,490 | +45 | +1.3% | 209,000 |
| 2018/12/04 | 3,500 | 3,630 | 3,410 | 3,445 | -55 | -1.6% | 215,600 |
| 2018/12/03 | 3,575 | 3,575 | 3,370 | 3,500 | -130 | -3.6% | 447,800 |
| 2018/11/30 | 3,665 | 3,720 | 3,480 | 3,630 | +35 | +1% | 285,300 |
| 2018/11/29 | 3,910 | 3,915 | 3,585 | 3,595 | -290 | -7.5% | 248,100 |
| 2018/11/28 | 3,830 | 3,950 | 3,785 | 3,885 | +95 | +2.5% | 345,300 |
| 2018/11/27 | 3,780 | 3,825 | 3,720 | 3,790 | +45 | +1.2% | 151,500 |
| 2018/11/26 | 3,825 | 3,870 | 3,715 | 3,745 | -45 | -1.2% | 203,100 |
| 2018/11/22 | 3,890 | 3,940 | 3,750 | 3,790 | -70 | -1.8% | 236,400 |
| 2018/11/21 | 3,825 | 4,025 | 3,785 | 3,860 | -35 | -0.9% | 433,000 |
| 2018/11/20 | 3,920 | 4,145 | 3,880 | 3,895 | -115 | -2.9% | 608,700 |
| 2018/11/19 | 3,890 | 4,220 | 3,775 | 4,010 | ±0 | ±0% | 1,384,300 |
| 2018/11/16 | 3,480 | 4,090 | 3,415 | 4,010 | +595 | +17.4% | 1,762,400 |
| 2018/11/15 | 3,680 | 3,970 | 3,305 | 3,415 | -455 | -11.8% | 1,934,600 |
| 2018/11/14 | 4,250 | 4,310 | 3,755 | 3,870 | -245 | -6% | 924,400 |
| 2018/11/13 | 4,210 | 4,415 | 4,030 | 4,115 | -120 | -2.8% | 798,300 |
| 2018/11/12 | 4,395 | 4,585 | 4,045 | 4,235 | -510 | -10.7% | 1,152,500 |
| 2018/11/09 | 5,220 | 5,300 | 4,740 | 4,745 | -995 | -17.3% | 2,100,000 |
| 2018/11/08 | 5,430 | 6,120 | 5,270 | 5,740 | +610 | +11.9% | 1,521,500 |
| 2018/11/07 | 5,010 | 5,320 | 4,940 | 5,130 | +70 | +1.4% | 694,000 |
| 2018/11/06 | 5,230 | 5,350 | 4,760 | 5,060 | +20 | +0.4% | 1,190,800 |
| 2018/11/05 | 4,340 | 5,040 | 4,200 | 5,040 | +700 | +16.1% | 785,900 |
| 2018/11/02 | 4,100 | 4,370 | 4,100 | 4,340 | +335 | +8.4% | 305,700 |
| 2018/11/01 | 4,290 | 4,295 | 4,000 | 4,005 | -330 | -7.6% | 207,600 |
| 2018/10/31 | 4,395 | 4,450 | 4,245 | 4,335 | +10 | +0.2% | 165,700 |
| 2018/10/30 | 3,960 | 4,425 | 3,835 | 4,325 | +265 | +6.5% | 265,300 |
| 2018/10/29 | 4,010 | 4,125 | 3,770 | 4,060 | -4,240 | -51.1% | 311,800 |
| 2018/10/26 | 8,800 | 9,250 | 8,130 | 8,300 | -430 | -4.9% | 329,800 |
| 2018/10/25 | 8,070 | 9,170 | 7,980 | 8,730 | +60 | +0.7% | 343,800 |
| 2018/10/24 | 8,350 | 8,730 | 8,000 | 8,670 | +580 | +7.2% | 206,000 |
| 2018/10/23 | 8,500 | 8,780 | 8,010 | 8,090 | -480 | -5.6% | 108,400 |
| 2018/10/22 | 8,480 | 8,870 | 8,170 | 8,570 | +50 | +0.6% | 120,900 |
| 2018/10/19 | 8,600 | 8,750 | 8,450 | 8,520 | -380 | -4.3% | 140,400 |
| 2018/10/18 | 8,700 | 9,420 | 8,630 | 8,900 | +250 | +2.9% | 361,500 |
| 2018/10/17 | 8,780 | 8,930 | 8,450 | 8,650 | +150 | +1.8% | 198,900 |
| 2018/10/16 | 8,320 | 8,500 | 7,940 | 8,500 | +200 | +2.4% | 145,100 |
| 2018/10/15 | 8,720 | 9,000 | 8,230 | 8,300 | +580 | +7.5% | 443,300 |
| 2018/10/12 | 7,010 | 7,720 | 6,880 | 7,720 | +1,000 | +14.9% | 313,000 |
| 2018/10/11 | 6,740 | 7,070 | 6,540 | 6,720 | -670 | -9.1% | 222,200 |
| 2018/10/10 | 7,500 | 7,720 | 7,290 | 7,390 | +40 | +0.5% | 101,700 |
| 2018/10/09 | 7,640 | 7,690 | 7,300 | 7,350 | -590 | -7.4% | 169,000 |
| 2018/10/05 | 7,800 | 7,960 | 7,500 | 7,940 | -80 | -1% | 193,500 |
| 2018/10/04 | 8,230 | 8,440 | 7,920 | 8,020 | -180 | -2.2% | 146,200 |
| 2018/10/03 | 8,040 | 8,400 | 7,870 | 8,200 | +250 | +3.1% | 205,700 |
| 2018/10/02 | 8,210 | 8,210 | 7,850 | 7,950 | -320 | -3.9% | 161,600 |
| 2018/10/01 | 7,940 | 8,330 | 7,870 | 8,270 | +30 | +0.4% | 130,300 |
| 2018/09/28 | 8,420 | 8,710 | 8,100 | 8,240 | +270 | +3.4% | 384,500 |
| 2018/09/27 | 8,060 | 8,190 | 7,820 | 7,970 | +100 | +1.3% | 162,000 |
| 2018/09/26 | 7,590 | 8,000 | 7,480 | 7,870 | +450 | +6.1% | 332,200 |
1551～
1600
件表示中 / 2520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 | 116,800円 | +14.0% | +10.5% | 3.42% | 5.79倍 | 1.17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 |
| グローキッズ | 67,800円 | -2.5% | +12.2% | 5.90% | 10.74倍 | 0.79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 |
| ウチヤマＨＤ | 29,800円 | +1.3% | -46.8% | 3.36% | 12.06倍 | 0.46倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| グリンランド | 61,700円 | +4.5% | -11.5% | 2.27% | 13.29倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| トスネット | 133,200円 | +3.0% | +1.0% | 2.48% | 9.96倍 | 0.78倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
市場注目の銘柄
チャート関連のコラム
