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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,344 | 1,364 | 1,344 | 1,363 | +17 | +1.3% | 8,000 |
| 2023/06/20 | 1,327 | 1,360 | 1,327 | 1,346 | ±0 | ±0% | 13,400 |
| 2023/06/19 | 1,362 | 1,367 | 1,322 | 1,346 | +3 | +0.2% | 9,300 |
| 2023/06/16 | 1,340 | 1,351 | 1,333 | 1,343 | -5 | -0.4% | 4,700 |
| 2023/06/15 | 1,333 | 1,351 | 1,325 | 1,348 | +5 | +0.4% | 7,500 |
| 2023/06/14 | 1,352 | 1,354 | 1,330 | 1,343 | +6 | +0.4% | 14,300 |
| 2023/06/13 | 1,351 | 1,381 | 1,337 | 1,337 | -9 | -0.7% | 21,600 |
| 2023/06/12 | 1,376 | 1,376 | 1,338 | 1,346 | -16 | -1.2% | 13,500 |
| 2023/06/09 | 1,333 | 1,362 | 1,310 | 1,362 | +54 | +4.1% | 33,100 |
| 2023/06/08 | 1,301 | 1,335 | 1,299 | 1,308 | +17 | +1.3% | 14,800 |
| 2023/06/07 | 1,310 | 1,325 | 1,270 | 1,291 | -10 | -0.8% | 11,500 |
| 2023/06/06 | 1,291 | 1,325 | 1,279 | 1,301 | +10 | +0.8% | 12,200 |
| 2023/06/05 | 1,277 | 1,305 | 1,267 | 1,291 | +30 | +2.4% | 11,400 |
| 2023/06/02 | 1,276 | 1,276 | 1,259 | 1,261 | -1 | -0.1% | 5,400 |
| 2023/06/01 | 1,246 | 1,262 | 1,237 | 1,262 | +20 | +1.6% | 7,500 |
| 2023/05/31 | 1,267 | 1,270 | 1,241 | 1,242 | -20 | -1.6% | 7,600 |
| 2023/05/30 | 1,269 | 1,273 | 1,246 | 1,262 | ±0 | ±0% | 4,300 |
| 2023/05/29 | 1,275 | 1,275 | 1,247 | 1,262 | +22 | +1.8% | 3,200 |
| 2023/05/26 | 1,243 | 1,266 | 1,234 | 1,240 | -3 | -0.2% | 6,600 |
| 2023/05/25 | 1,230 | 1,252 | 1,224 | 1,243 | +13 | +1.1% | 7,600 |
| 2023/05/24 | 1,236 | 1,253 | 1,224 | 1,230 | -9 | -0.7% | 8,800 |
| 2023/05/23 | 1,270 | 1,276 | 1,235 | 1,239 | -35 | -2.7% | 11,200 |
| 2023/05/22 | 1,255 | 1,275 | 1,241 | 1,274 | +23 | +1.8% | 6,900 |
| 2023/05/19 | 1,248 | 1,285 | 1,234 | 1,251 | +3 | +0.2% | 11,600 |
| 2023/05/18 | 1,238 | 1,254 | 1,197 | 1,248 | +13 | +1.1% | 25,900 |
| 2023/05/17 | 1,250 | 1,250 | 1,222 | 1,235 | -11 | -0.9% | 14,500 |
| 2023/05/16 | 1,280 | 1,292 | 1,224 | 1,246 | -34 | -2.7% | 34,700 |
| 2023/05/15 | 1,280 | 1,350 | 1,262 | 1,280 | -41 | -3.1% | 82,000 |
| 2023/05/12 | 1,357 | 1,369 | 1,321 | 1,321 | -36 | -2.7% | 19,100 |
| 2023/05/11 | 1,363 | 1,375 | 1,356 | 1,357 | +2 | +0.1% | 6,600 |
| 2023/05/10 | 1,376 | 1,377 | 1,352 | 1,355 | -20 | -1.5% | 12,300 |
| 2023/05/09 | 1,373 | 1,382 | 1,363 | 1,375 | +2 | +0.1% | 8,500 |
| 2023/05/08 | 1,350 | 1,379 | 1,350 | 1,373 | +20 | +1.5% | 6,400 |
| 2023/05/02 | 1,372 | 1,372 | 1,350 | 1,353 | -19 | -1.4% | 30,400 |
| 2023/05/01 | 1,357 | 1,372 | 1,353 | 1,372 | +27 | +2% | 5,800 |
| 2023/04/28 | 1,370 | 1,377 | 1,343 | 1,345 | -8 | -0.6% | 7,900 |
| 2023/04/27 | 1,338 | 1,375 | 1,338 | 1,353 | +2 | +0.1% | 8,400 |
| 2023/04/26 | 1,386 | 1,390 | 1,350 | 1,351 | -31 | -2.2% | 10,400 |
| 2023/04/25 | 1,381 | 1,395 | 1,368 | 1,382 | +4 | +0.3% | 9,900 |
| 2023/04/24 | 1,382 | 1,387 | 1,359 | 1,378 | -9 | -0.6% | 6,200 |
| 2023/04/21 | 1,375 | 1,387 | 1,373 | 1,387 | +12 | +0.9% | 3,100 |
| 2023/04/20 | 1,376 | 1,395 | 1,373 | 1,375 | -2 | -0.1% | 5,900 |
| 2023/04/19 | 1,375 | 1,388 | 1,375 | 1,377 | +2 | +0.1% | 1,800 |
| 2023/04/18 | 1,378 | 1,390 | 1,369 | 1,375 | -18 | -1.3% | 6,400 |
| 2023/04/17 | 1,399 | 1,399 | 1,382 | 1,393 | -12 | -0.9% | 4,800 |
| 2023/04/14 | 1,392 | 1,405 | 1,377 | 1,405 | +14 | +1% | 5,400 |
| 2023/04/13 | 1,411 | 1,413 | 1,379 | 1,391 | -20 | -1.4% | 14,400 |
| 2023/04/12 | 1,397 | 1,431 | 1,384 | 1,411 | +14 | +1% | 34,900 |
| 2023/04/11 | 1,386 | 1,406 | 1,375 | 1,397 | +17 | +1.2% | 15,200 |
| 2023/04/10 | 1,342 | 1,380 | 1,338 | 1,380 | +45 | +3.4% | 7,900 |
351～
400
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
