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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,350 | 1,350 | 1,300 | 1,329 | -3 | -0.2% | 19,200 |
| 2024/03/01 | 1,330 | 1,344 | 1,325 | 1,332 | +16 | +1.2% | 16,900 |
| 2024/02/29 | 1,300 | 1,327 | 1,290 | 1,316 | +35 | +2.7% | 43,000 |
| 2024/02/28 | 1,276 | 1,290 | 1,271 | 1,281 | +3 | +0.2% | 9,100 |
| 2024/02/27 | 1,285 | 1,287 | 1,275 | 1,278 | -4 | -0.3% | 6,200 |
| 2024/02/26 | 1,277 | 1,283 | 1,262 | 1,282 | +24 | +1.9% | 9,400 |
| 2024/02/22 | 1,270 | 1,270 | 1,258 | 1,258 | -12 | -0.9% | 6,700 |
| 2024/02/21 | 1,277 | 1,277 | 1,256 | 1,270 | -4 | -0.3% | 8,100 |
| 2024/02/20 | 1,282 | 1,286 | 1,274 | 1,274 | -5 | -0.4% | 6,400 |
| 2024/02/19 | 1,250 | 1,287 | 1,250 | 1,279 | +19 | +1.5% | 8,300 |
| 2024/02/16 | 1,255 | 1,269 | 1,242 | 1,260 | +5 | +0.4% | 18,800 |
| 2024/02/15 | 1,295 | 1,295 | 1,240 | 1,255 | -52 | -4% | 62,200 |
| 2024/02/14 | 1,298 | 1,315 | 1,292 | 1,307 | +10 | +0.8% | 24,400 |
| 2024/02/13 | 1,317 | 1,317 | 1,295 | 1,297 | -5 | -0.4% | 8,100 |
| 2024/02/09 | 1,287 | 1,307 | 1,287 | 1,302 | +7 | +0.5% | 9,700 |
| 2024/02/08 | 1,317 | 1,317 | 1,285 | 1,295 | -7 | -0.5% | 10,200 |
| 2024/02/07 | 1,327 | 1,327 | 1,300 | 1,302 | -25 | -1.9% | 11,600 |
| 2024/02/06 | 1,330 | 1,330 | 1,313 | 1,327 | -3 | -0.2% | 5,200 |
| 2024/02/05 | 1,305 | 1,345 | 1,305 | 1,330 | +30 | +2.3% | 30,500 |
| 2024/02/02 | 1,332 | 1,332 | 1,300 | 1,300 | -19 | -1.4% | 10,400 |
| 2024/02/01 | 1,294 | 1,320 | 1,293 | 1,319 | -1 | -0.1% | 7,900 |
| 2024/01/31 | 1,310 | 1,324 | 1,310 | 1,320 | +5 | +0.4% | 4,500 |
| 2024/01/30 | 1,311 | 1,329 | 1,310 | 1,315 | +5 | +0.4% | 14,600 |
| 2024/01/29 | 1,303 | 1,323 | 1,293 | 1,310 | +10 | +0.8% | 28,700 |
| 2024/01/26 | 1,278 | 1,300 | 1,278 | 1,300 | +19 | +1.5% | 18,300 |
| 2024/01/25 | 1,275 | 1,287 | 1,270 | 1,281 | +7 | +0.5% | 4,500 |
| 2024/01/24 | 1,273 | 1,274 | 1,266 | 1,274 | +1 | +0.1% | 4,600 |
| 2024/01/23 | 1,280 | 1,288 | 1,273 | 1,273 | -6 | -0.5% | 13,600 |
| 2024/01/22 | 1,259 | 1,280 | 1,258 | 1,279 | +21 | +1.7% | 17,700 |
| 2024/01/19 | 1,240 | 1,258 | 1,240 | 1,258 | +16 | +1.3% | 11,500 |
| 2024/01/18 | 1,242 | 1,256 | 1,240 | 1,242 | ±0 | ±0% | 7,000 |
| 2024/01/17 | 1,269 | 1,269 | 1,242 | 1,242 | -20 | -1.6% | 11,600 |
| 2024/01/16 | 1,261 | 1,265 | 1,255 | 1,262 | +1 | +0.1% | 6,200 |
| 2024/01/15 | 1,250 | 1,267 | 1,247 | 1,261 | -6 | -0.5% | 15,400 |
| 2024/01/12 | 1,252 | 1,267 | 1,252 | 1,267 | +16 | +1.3% | 7,800 |
| 2024/01/11 | 1,259 | 1,266 | 1,251 | 1,251 | -2 | -0.2% | 9,100 |
| 2024/01/10 | 1,246 | 1,258 | 1,239 | 1,253 | +9 | +0.7% | 5,100 |
| 2024/01/09 | 1,253 | 1,258 | 1,238 | 1,244 | -6 | -0.5% | 12,800 |
| 2024/01/05 | 1,240 | 1,256 | 1,237 | 1,250 | +10 | +0.8% | 6,800 |
| 2024/01/04 | 1,225 | 1,252 | 1,225 | 1,240 | +5 | +0.4% | 17,300 |
| 2023/12/29 | 1,231 | 1,247 | 1,231 | 1,235 | +1 | +0.1% | 7,100 |
| 2023/12/28 | 1,227 | 1,239 | 1,225 | 1,234 | +7 | +0.6% | 4,700 |
| 2023/12/27 | 1,210 | 1,227 | 1,200 | 1,227 | +17 | +1.4% | 31,700 |
| 2023/12/26 | 1,219 | 1,222 | 1,210 | 1,210 | +5 | +0.4% | 21,300 |
| 2023/12/25 | 1,236 | 1,236 | 1,205 | 1,205 | -29 | -2.4% | 23,800 |
| 2023/12/22 | 1,220 | 1,246 | 1,220 | 1,234 | +14 | +1.1% | 21,600 |
| 2023/12/21 | 1,215 | 1,231 | 1,214 | 1,220 | -11 | -0.9% | 18,600 |
| 2023/12/20 | 1,215 | 1,239 | 1,214 | 1,231 | +17 | +1.4% | 90,400 |
| 2023/12/19 | 1,209 | 1,223 | 1,206 | 1,214 | +8 | +0.7% | 30,900 |
| 2023/12/18 | 1,204 | 1,217 | 1,201 | 1,206 | -5 | -0.4% | 10,700 |
51～
100
件表示中 / 2294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 | 122,000円 | +7.7% | -27.5% | 2.13% | 9.45倍 | 1.29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 |
| ギックス | 123,700円 | - | - | 2.18% | 74.25倍 | 3.50倍 |
|
データ活用する営業・効率化支援のＤＩ（データインフォームド）コンサル展開。ツール提供も |
| 翻訳センター | 200,500円 | +7.1% | +15.1% | 3.74% | 9.31倍 | 1.07倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| リブセンス | 23,400円 | +20.3% | -44.5% | 0.00% | 18.34倍 | 1.61倍 |
|
「マッハバイト」「転職会議」など求人情報サイト運営。成功報酬型のビジネスモデルに特長 |
| ＦＣＨＤ | 94,900円 | +0.4% | +0.7% | 3.16% | 7.44倍 | 0.88倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
市場注目の銘柄
チャート関連のコラム
