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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,349 | 1,356 | 1,336 | 1,356 | +11 | +0.8% | 6,700 |
| 2023/08/31 | 1,330 | 1,345 | 1,318 | 1,345 | +12 | +0.9% | 9,500 |
| 2023/08/30 | 1,351 | 1,351 | 1,333 | 1,333 | -7 | -0.5% | 5,200 |
| 2023/08/29 | 1,336 | 1,351 | 1,336 | 1,340 | +4 | +0.3% | 5,600 |
| 2023/08/28 | 1,350 | 1,359 | 1,336 | 1,336 | -5 | -0.4% | 16,200 |
| 2023/08/25 | 1,338 | 1,359 | 1,332 | 1,341 | -3 | -0.2% | 7,200 |
| 2023/08/24 | 1,356 | 1,357 | 1,344 | 1,344 | -12 | -0.9% | 6,300 |
| 2023/08/23 | 1,380 | 1,380 | 1,352 | 1,356 | -27 | -2% | 7,700 |
| 2023/08/22 | 1,388 | 1,388 | 1,363 | 1,383 | -3 | -0.2% | 13,100 |
| 2023/08/21 | 1,386 | 1,387 | 1,351 | 1,386 | +5 | +0.4% | 11,100 |
| 2023/08/18 | 1,392 | 1,392 | 1,353 | 1,381 | -13 | -0.9% | 31,700 |
| 2023/08/17 | 1,333 | 1,396 | 1,325 | 1,394 | +58 | +4.3% | 39,600 |
| 2023/08/16 | 1,334 | 1,365 | 1,334 | 1,336 | -4 | -0.3% | 23,100 |
| 2023/08/15 | 1,363 | 1,365 | 1,323 | 1,340 | +67 | +5.3% | 56,700 |
| 2023/08/14 | 1,255 | 1,276 | 1,226 | 1,273 | +18 | +1.4% | 17,800 |
| 2023/08/10 | 1,263 | 1,263 | 1,246 | 1,255 | -20 | -1.6% | 7,700 |
| 2023/08/09 | 1,271 | 1,276 | 1,259 | 1,275 | -4 | -0.3% | 9,200 |
| 2023/08/08 | 1,274 | 1,297 | 1,273 | 1,279 | -3 | -0.2% | 9,900 |
| 2023/08/07 | 1,261 | 1,284 | 1,254 | 1,282 | +11 | +0.9% | 10,100 |
| 2023/08/04 | 1,275 | 1,276 | 1,270 | 1,271 | -8 | -0.6% | 4,900 |
| 2023/08/03 | 1,282 | 1,293 | 1,279 | 1,279 | -17 | -1.3% | 7,000 |
| 2023/08/02 | 1,315 | 1,315 | 1,294 | 1,296 | -19 | -1.4% | 3,200 |
| 2023/08/01 | 1,300 | 1,327 | 1,300 | 1,315 | +5 | +0.4% | 6,700 |
| 2023/07/31 | 1,310 | 1,310 | 1,294 | 1,310 | +10 | +0.8% | 6,300 |
| 2023/07/28 | 1,287 | 1,300 | 1,275 | 1,300 | +5 | +0.4% | 7,600 |
| 2023/07/27 | 1,302 | 1,310 | 1,285 | 1,295 | -7 | -0.5% | 9,100 |
| 2023/07/26 | 1,315 | 1,319 | 1,301 | 1,302 | +3 | +0.2% | 3,200 |
| 2023/07/25 | 1,298 | 1,326 | 1,293 | 1,299 | -3 | -0.2% | 7,900 |
| 2023/07/24 | 1,330 | 1,330 | 1,302 | 1,302 | +2 | +0.2% | 1,300 |
| 2023/07/21 | 1,306 | 1,319 | 1,299 | 1,300 | -25 | -1.9% | 3,600 |
| 2023/07/20 | 1,290 | 1,330 | 1,288 | 1,325 | +37 | +2.9% | 17,400 |
| 2023/07/19 | 1,288 | 1,301 | 1,288 | 1,288 | +3 | +0.2% | 3,300 |
| 2023/07/18 | 1,292 | 1,296 | 1,284 | 1,285 | -7 | -0.5% | 8,600 |
| 2023/07/14 | 1,309 | 1,311 | 1,288 | 1,292 | -17 | -1.3% | 6,900 |
| 2023/07/13 | 1,278 | 1,310 | 1,269 | 1,309 | +30 | +2.3% | 9,200 |
| 2023/07/12 | 1,288 | 1,288 | 1,264 | 1,279 | +8 | +0.6% | 6,500 |
| 2023/07/11 | 1,276 | 1,294 | 1,271 | 1,271 | -5 | -0.4% | 4,400 |
| 2023/07/10 | 1,281 | 1,300 | 1,270 | 1,276 | -7 | -0.5% | 10,500 |
| 2023/07/07 | 1,271 | 1,320 | 1,270 | 1,283 | -3 | -0.2% | 12,700 |
| 2023/07/06 | 1,278 | 1,293 | 1,272 | 1,286 | +3 | +0.2% | 7,800 |
| 2023/07/05 | 1,290 | 1,296 | 1,282 | 1,283 | -14 | -1.1% | 4,200 |
| 2023/07/04 | 1,288 | 1,297 | 1,286 | 1,297 | +9 | +0.7% | 2,900 |
| 2023/07/03 | 1,289 | 1,305 | 1,281 | 1,288 | +10 | +0.8% | 6,500 |
| 2023/06/30 | 1,297 | 1,297 | 1,267 | 1,278 | -30 | -2.3% | 17,900 |
| 2023/06/29 | 1,291 | 1,330 | 1,291 | 1,308 | +20 | +1.6% | 8,100 |
| 2023/06/28 | 1,268 | 1,302 | 1,263 | 1,288 | +20 | +1.6% | 5,000 |
| 2023/06/27 | 1,274 | 1,284 | 1,264 | 1,268 | -12 | -0.9% | 4,700 |
| 2023/06/26 | 1,283 | 1,297 | 1,274 | 1,280 | -3 | -0.2% | 5,100 |
| 2023/06/23 | 1,333 | 1,346 | 1,275 | 1,283 | -37 | -2.8% | 31,200 |
| 2023/06/22 | 1,346 | 1,361 | 1,318 | 1,320 | -43 | -3.2% | 12,800 |
301～
350
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
