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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,282 | 1,289 | 1,269 | 1,289 | -1 | -0.1% | 4,800 |
| 2025/06/12 | 1,292 | 1,317 | 1,265 | 1,290 | -2 | -0.2% | 9,800 |
| 2025/06/11 | 1,295 | 1,302 | 1,287 | 1,292 | +14 | +1.1% | 6,200 |
| 2025/06/10 | 1,262 | 1,295 | 1,262 | 1,278 | +16 | +1.3% | 3,800 |
| 2025/06/09 | 1,255 | 1,270 | 1,251 | 1,262 | +7 | +0.6% | 2,100 |
| 2025/06/06 | 1,270 | 1,280 | 1,251 | 1,255 | -15 | -1.2% | 2,100 |
| 2025/06/05 | 1,239 | 1,301 | 1,239 | 1,270 | +20 | +1.6% | 11,400 |
| 2025/06/04 | 1,223 | 1,250 | 1,223 | 1,250 | +20 | +1.6% | 6,700 |
| 2025/06/03 | 1,231 | 1,257 | 1,230 | 1,230 | -1 | -0.1% | 3,200 |
| 2025/06/02 | 1,239 | 1,240 | 1,222 | 1,231 | +1 | +0.1% | 4,100 |
| 2025/05/30 | 1,221 | 1,230 | 1,219 | 1,230 | +7 | +0.6% | 2,800 |
| 2025/05/29 | 1,220 | 1,240 | 1,220 | 1,223 | +4 | +0.3% | 2,100 |
| 2025/05/28 | 1,222 | 1,250 | 1,219 | 1,219 | -1 | -0.1% | 16,200 |
| 2025/05/27 | 1,210 | 1,228 | 1,210 | 1,220 | +13 | +1.1% | 4,700 |
| 2025/05/26 | 1,195 | 1,209 | 1,195 | 1,207 | +4 | +0.3% | 4,700 |
| 2025/05/23 | 1,217 | 1,217 | 1,195 | 1,203 | -9 | -0.7% | 8,800 |
| 2025/05/22 | 1,222 | 1,226 | 1,203 | 1,212 | -11 | -0.9% | 3,900 |
| 2025/05/21 | 1,235 | 1,235 | 1,223 | 1,223 | -8 | -0.6% | 200 |
| 2025/05/20 | 1,240 | 1,240 | 1,223 | 1,231 | +7 | +0.6% | 9,400 |
| 2025/05/19 | 1,219 | 1,249 | 1,219 | 1,224 | -3 | -0.2% | 7,400 |
| 2025/05/16 | 1,213 | 1,238 | 1,201 | 1,227 | +22 | +1.8% | 14,100 |
| 2025/05/15 | 1,161 | 1,205 | 1,152 | 1,205 | +31 | +2.6% | 17,100 |
| 2025/05/14 | 1,249 | 1,280 | 1,151 | 1,174 | -73 | -5.9% | 55,000 |
| 2025/05/13 | 1,220 | 1,250 | 1,202 | 1,247 | +30 | +2.5% | 26,600 |
| 2025/05/12 | 1,229 | 1,229 | 1,210 | 1,217 | -5 | -0.4% | 7,600 |
| 2025/05/09 | 1,220 | 1,233 | 1,207 | 1,222 | +7 | +0.6% | 9,200 |
| 2025/05/08 | 1,230 | 1,233 | 1,205 | 1,215 | -15 | -1.2% | 5,500 |
| 2025/05/07 | 1,195 | 1,230 | 1,195 | 1,230 | +29 | +2.4% | 4,500 |
| 2025/05/02 | 1,192 | 1,210 | 1,186 | 1,201 | +10 | +0.8% | 6,600 |
| 2025/05/01 | 1,191 | 1,200 | 1,181 | 1,191 | +7 | +0.6% | 6,400 |
| 2025/04/30 | 1,171 | 1,193 | 1,171 | 1,184 | +17 | +1.5% | 9,800 |
| 2025/04/28 | 1,156 | 1,182 | 1,156 | 1,167 | +12 | +1% | 1,700 |
| 2025/04/25 | 1,155 | 1,164 | 1,155 | 1,155 | +1 | +0.1% | 1,600 |
| 2025/04/24 | 1,150 | 1,170 | 1,150 | 1,154 | -6 | -0.5% | 4,500 |
| 2025/04/23 | 1,161 | 1,170 | 1,152 | 1,160 | +4 | +0.3% | 4,800 |
| 2025/04/22 | 1,168 | 1,170 | 1,154 | 1,156 | -12 | -1% | 11,700 |
| 2025/04/21 | 1,177 | 1,200 | 1,166 | 1,168 | ±0 | ±0% | 6,300 |
| 2025/04/18 | 1,157 | 1,182 | 1,156 | 1,168 | +12 | +1% | 4,400 |
| 2025/04/17 | 1,152 | 1,163 | 1,150 | 1,156 | +29 | +2.6% | 7,900 |
| 2025/04/16 | 1,151 | 1,157 | 1,126 | 1,127 | -23 | -2% | 7,600 |
| 2025/04/15 | 1,161 | 1,202 | 1,132 | 1,150 | +19 | +1.7% | 43,700 |
| 2025/04/14 | 1,141 | 1,158 | 1,115 | 1,131 | +20 | +1.8% | 8,600 |
| 2025/04/11 | 1,074 | 1,120 | 1,059 | 1,111 | +19 | +1.7% | 7,800 |
| 2025/04/10 | 1,045 | 1,135 | 1,045 | 1,092 | +77 | +7.6% | 32,200 |
| 2025/04/09 | 1,006 | 1,036 | 1,002 | 1,015 | -51 | -4.8% | 22,600 |
| 2025/04/08 | 1,060 | 1,093 | 1,045 | 1,066 | +57 | +5.6% | 11,100 |
| 2025/04/07 | 964 | 1,072 | 964 | 1,009 | -150 | -12.9% | 73,300 |
| 2025/04/04 | 1,192 | 1,197 | 1,122 | 1,159 | -41 | -3.4% | 56,000 |
| 2025/04/03 | 1,184 | 1,213 | 1,178 | 1,200 | -5 | -0.4% | 11,400 |
| 2025/04/02 | 1,220 | 1,234 | 1,201 | 1,205 | -8 | -0.7% | 12,800 |
1～
50
件表示中 / 2557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 | 126,800円 | -3.0% | -42.1% | 4.50% | 11.02倍 | 1.16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 |
| 東海リース | 208,000円 | +7.0% | -16.7% | 5.77% | 8.36倍 | 0.42倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| ＪＴＰ | 121,800円 | +4.6% | +0.2% | 3.53% | 11.52倍 | 1.89倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| 動物高医 | 244,800円 | +10.1% | +0.7% | 1.63% | 12.06倍 | 1.53倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| ビステム | 73,900円 | +5.3% | +18.8% | 4.06% | 7.11倍 | 0.74倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
