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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,713 | 1,722 | 1,709 | 1,722 | +5 | +0.3% | 3,500 |
| 2018/01/19 | 1,745 | 1,756 | 1,710 | 1,717 | -25 | -1.4% | 20,500 |
| 2018/01/18 | 1,782 | 1,785 | 1,742 | 1,742 | -41 | -2.3% | 10,700 |
| 2018/01/17 | 1,788 | 1,788 | 1,765 | 1,783 | -7 | -0.4% | 16,300 |
| 2018/01/16 | 1,776 | 1,795 | 1,755 | 1,790 | +14 | +0.8% | 13,200 |
| 2018/01/15 | 1,752 | 1,786 | 1,752 | 1,776 | +5 | +0.3% | 19,400 |
| 2018/01/12 | 1,823 | 1,860 | 1,751 | 1,771 | -89 | -4.8% | 61,800 |
| 2018/01/11 | 1,966 | 2,101 | 1,795 | 1,860 | -100 | -5.1% | 143,700 |
| 2018/01/10 | 1,882 | 1,961 | 1,868 | 1,960 | +97 | +5.2% | 49,700 |
| 2018/01/09 | 1,919 | 1,931 | 1,850 | 1,863 | +24 | +1.3% | 24,600 |
| 2018/01/05 | 1,832 | 1,860 | 1,804 | 1,839 | +47 | +2.6% | 28,700 |
| 2018/01/04 | 1,750 | 1,810 | 1,750 | 1,792 | +49 | +2.8% | 23,300 |
| 2017/12/29 | 1,753 | 1,778 | 1,724 | 1,743 | -10 | -0.6% | 18,100 |
| 2017/12/28 | 1,778 | 1,778 | 1,745 | 1,753 | +4 | +0.2% | 11,900 |
| 2017/12/27 | 1,716 | 1,769 | 1,704 | 1,749 | +45 | +2.6% | 12,700 |
| 2017/12/26 | 1,681 | 1,732 | 1,671 | 1,704 | +15 | +0.9% | 23,500 |
| 2017/12/25 | 1,686 | 1,692 | 1,668 | 1,689 | -10 | -0.6% | 9,400 |
| 2017/12/22 | 1,698 | 1,716 | 1,688 | 1,699 | +15 | +0.9% | 18,100 |
| 2017/12/21 | 1,692 | 1,699 | 1,681 | 1,684 | -7 | -0.4% | 6,400 |
| 2017/12/20 | 1,674 | 1,691 | 1,674 | 1,691 | +7 | +0.4% | 9,600 |
| 2017/12/19 | 1,683 | 1,694 | 1,676 | 1,684 | -18 | -1.1% | 5,900 |
| 2017/12/18 | 1,698 | 1,702 | 1,669 | 1,702 | +4 | +0.2% | 6,200 |
| 2017/12/15 | 1,700 | 1,707 | 1,629 | 1,698 | +3 | +0.2% | 10,900 |
| 2017/12/14 | 1,699 | 1,700 | 1,580 | 1,695 | -3 | -0.2% | 24,700 |
| 2017/12/13 | 1,697 | 1,699 | 1,670 | 1,698 | +3 | +0.2% | 4,000 |
| 2017/12/12 | 1,720 | 1,720 | 1,635 | 1,695 | -8 | -0.5% | 17,700 |
| 2017/12/11 | 1,726 | 1,726 | 1,650 | 1,703 | +17 | +1% | 10,200 |
| 2017/12/08 | 1,718 | 1,718 | 1,650 | 1,686 | +8 | +0.5% | 6,700 |
| 2017/12/07 | 1,675 | 1,701 | 1,617 | 1,678 | -9 | -0.5% | 8,300 |
| 2017/12/06 | 1,660 | 1,739 | 1,630 | 1,687 | +29 | +1.7% | 16,000 |
| 2017/12/05 | 1,662 | 1,671 | 1,601 | 1,658 | -17 | -1% | 9,900 |
| 2017/12/04 | 1,683 | 1,696 | 1,640 | 1,675 | -48 | -2.8% | 11,700 |
| 2017/12/01 | 1,747 | 1,747 | 1,705 | 1,723 | -25 | -1.4% | 5,500 |
| 2017/11/30 | 1,768 | 1,768 | 1,701 | 1,748 | -1 | -0.1% | 15,500 |
| 2017/11/29 | 1,675 | 1,757 | 1,675 | 1,749 | +61 | +3.6% | 25,400 |
| 2017/11/28 | 1,597 | 1,690 | 1,577 | 1,688 | +70 | +4.3% | 14,300 |
| 2017/11/27 | 1,567 | 1,631 | 1,567 | 1,618 | +53 | +3.4% | 18,700 |
| 2017/11/24 | 1,550 | 1,565 | 1,534 | 1,565 | +15 | +1% | 9,200 |
| 2017/11/22 | 1,560 | 1,560 | 1,546 | 1,550 | -10 | -0.6% | 3,000 |
| 2017/11/21 | 1,567 | 1,570 | 1,540 | 1,560 | -19 | -1.2% | 12,700 |
| 2017/11/20 | 1,579 | 1,584 | 1,561 | 1,579 | ±0 | ±0% | 3,000 |
| 2017/11/17 | 1,589 | 1,590 | 1,564 | 1,579 | -11 | -0.7% | 3,000 |
| 2017/11/16 | 1,569 | 1,598 | 1,565 | 1,590 | +21 | +1.3% | 6,800 |
| 2017/11/15 | 1,578 | 1,578 | 1,537 | 1,569 | -44 | -2.7% | 20,900 |
| 2017/11/14 | 1,616 | 1,619 | 1,608 | 1,613 | -6 | -0.4% | 6,000 |
| 2017/11/13 | 1,631 | 1,631 | 1,618 | 1,619 | -11 | -0.7% | 6,100 |
| 2017/11/10 | 1,612 | 1,630 | 1,612 | 1,630 | -9 | -0.5% | 3,500 |
| 2017/11/09 | 1,633 | 1,656 | 1,619 | 1,639 | -17 | -1% | 12,100 |
| 2017/11/08 | 1,662 | 1,670 | 1,640 | 1,656 | -13 | -0.8% | 10,000 |
| 2017/11/07 | 1,662 | 1,674 | 1,659 | 1,669 | -4 | -0.2% | 4,100 |
1801～
1850
件表示中 / 2552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 | 125,500円 | -3.0% | -42.1% | 4.54% | 10.91倍 | 1.15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 |
| イトクロ | 30,700円 | -6.3% | - | 0.00% | 43.86倍 | 0.70倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ホウライ | 165,000円 | +5.8% | -10.2% | 1.33% | 15.36倍 | 0.74倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| リスキル | 329,000円 | +21.7% | +6.6% | 0.00% | 14.55倍 | 4.83倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| メンタルヘルスＴ | 66,000円 | +40.0% | +999.9% | 0.00% | 11.80倍 | 6.24倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
市場注目の銘柄
チャート関連のコラム
