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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,018 | 1,032 | 1,004 | 1,025 | -7 | -0.7% | 10,100 |
| 2024/08/07 | 953 | 1,042 | 953 | 1,032 | +34 | +3.4% | 24,900 |
| 2024/08/06 | 1,017 | 1,017 | 941 | 998 | +131 | +15.1% | 34,700 |
| 2024/08/05 | 1,106 | 1,119 | 866 | 867 | -299 | -25.6% | 64,600 |
| 2024/08/02 | 1,207 | 1,207 | 1,163 | 1,166 | -64 | -5.2% | 20,800 |
| 2024/08/01 | 1,239 | 1,242 | 1,215 | 1,230 | -13 | -1% | 8,400 |
| 2024/07/31 | 1,254 | 1,254 | 1,242 | 1,243 | -11 | -0.9% | 2,200 |
| 2024/07/30 | 1,252 | 1,264 | 1,245 | 1,254 | +2 | +0.2% | 3,400 |
| 2024/07/29 | 1,281 | 1,281 | 1,251 | 1,252 | -14 | -1.1% | 1,800 |
| 2024/07/26 | 1,260 | 1,275 | 1,243 | 1,266 | +6 | +0.5% | 1,800 |
| 2024/07/25 | 1,274 | 1,274 | 1,238 | 1,260 | -11 | -0.9% | 5,500 |
| 2024/07/24 | 1,294 | 1,294 | 1,259 | 1,271 | -9 | -0.7% | 2,600 |
| 2024/07/23 | 1,291 | 1,291 | 1,272 | 1,280 | -11 | -0.9% | 1,000 |
| 2024/07/22 | 1,300 | 1,300 | 1,255 | 1,291 | -6 | -0.5% | 12,200 |
| 2024/07/19 | 1,310 | 1,310 | 1,297 | 1,297 | -13 | -1% | 4,200 |
| 2024/07/18 | 1,288 | 1,313 | 1,286 | 1,310 | +22 | +1.7% | 6,000 |
| 2024/07/17 | 1,280 | 1,289 | 1,269 | 1,288 | +3 | +0.2% | 7,800 |
| 2024/07/16 | 1,287 | 1,289 | 1,281 | 1,285 | -3 | -0.2% | 3,100 |
| 2024/07/12 | 1,260 | 1,288 | 1,258 | 1,288 | -2 | -0.2% | 3,300 |
| 2024/07/11 | 1,296 | 1,296 | 1,285 | 1,290 | -6 | -0.5% | 1,700 |
| 2024/07/10 | 1,310 | 1,322 | 1,295 | 1,296 | -14 | -1.1% | 6,100 |
| 2024/07/09 | 1,313 | 1,317 | 1,309 | 1,310 | -5 | -0.4% | 4,100 |
| 2024/07/08 | 1,315 | 1,315 | 1,302 | 1,315 | ±0 | ±0% | 3,600 |
| 2024/07/05 | 1,325 | 1,325 | 1,312 | 1,315 | -8 | -0.6% | 3,200 |
| 2024/07/04 | 1,324 | 1,324 | 1,311 | 1,323 | -1 | -0.1% | 4,300 |
| 2024/07/03 | 1,290 | 1,329 | 1,290 | 1,324 | +34 | +2.6% | 17,300 |
| 2024/07/02 | 1,289 | 1,300 | 1,285 | 1,290 | +1 | +0.1% | 3,900 |
| 2024/07/01 | 1,285 | 1,296 | 1,281 | 1,289 | ±0 | ±0% | 4,100 |
| 2024/06/28 | 1,305 | 1,305 | 1,288 | 1,289 | +3 | +0.2% | 1,100 |
| 2024/06/27 | 1,306 | 1,306 | 1,285 | 1,286 | -9 | -0.7% | 4,600 |
| 2024/06/26 | 1,301 | 1,301 | 1,291 | 1,295 | -5 | -0.4% | 1,900 |
| 2024/06/25 | 1,287 | 1,304 | 1,285 | 1,300 | +10 | +0.8% | 6,800 |
| 2024/06/24 | 1,290 | 1,299 | 1,282 | 1,290 | -8 | -0.6% | 2,900 |
| 2024/06/21 | 1,284 | 1,298 | 1,276 | 1,298 | +15 | +1.2% | 7,100 |
| 2024/06/20 | 1,270 | 1,283 | 1,270 | 1,283 | +8 | +0.6% | 7,100 |
| 2024/06/19 | 1,262 | 1,275 | 1,260 | 1,275 | +10 | +0.8% | 15,000 |
| 2024/06/18 | 1,265 | 1,290 | 1,265 | 1,265 | -1 | -0.1% | 11,600 |
| 2024/06/17 | 1,305 | 1,305 | 1,258 | 1,266 | -49 | -3.7% | 17,300 |
| 2024/06/14 | 1,265 | 1,315 | 1,265 | 1,315 | +26 | +2% | 17,600 |
| 2024/06/13 | 1,265 | 1,289 | 1,265 | 1,289 | +17 | +1.3% | 7,500 |
| 2024/06/12 | 1,279 | 1,305 | 1,272 | 1,272 | -3 | -0.2% | 34,300 |
| 2024/06/11 | 1,271 | 1,279 | 1,250 | 1,275 | +4 | +0.3% | 11,400 |
| 2024/06/10 | 1,280 | 1,280 | 1,262 | 1,271 | -10 | -0.8% | 6,000 |
| 2024/06/07 | 1,219 | 1,281 | 1,219 | 1,281 | +57 | +4.7% | 26,400 |
| 2024/06/06 | 1,222 | 1,232 | 1,213 | 1,224 | +2 | +0.2% | 1,900 |
| 2024/06/05 | 1,223 | 1,230 | 1,216 | 1,222 | -1 | -0.1% | 2,300 |
| 2024/06/04 | 1,216 | 1,232 | 1,204 | 1,223 | +7 | +0.6% | 4,400 |
| 2024/06/03 | 1,225 | 1,226 | 1,216 | 1,216 | -11 | -0.9% | 2,100 |
| 2024/05/31 | 1,207 | 1,227 | 1,207 | 1,227 | +25 | +2.1% | 6,900 |
| 2024/05/30 | 1,201 | 1,207 | 1,201 | 1,202 | +1 | +0.1% | 16,400 |
201～
250
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
