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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,250 | 1,259 | 1,213 | 1,213 | -33 | -2.6% | 17,400 |
| 2025/03/31 | 1,280 | 1,280 | 1,244 | 1,246 | -44 | -3.4% | 29,300 |
| 2025/03/28 | 1,292 | 1,305 | 1,290 | 1,290 | -41 | -3.1% | 11,000 |
| 2025/03/27 | 1,334 | 1,345 | 1,321 | 1,331 | -1 | -0.1% | 14,000 |
| 2025/03/26 | 1,327 | 1,337 | 1,327 | 1,332 | +14 | +1.1% | 8,800 |
| 2025/03/25 | 1,316 | 1,324 | 1,309 | 1,318 | +16 | +1.2% | 11,800 |
| 2025/03/24 | 1,336 | 1,336 | 1,302 | 1,302 | -23 | -1.7% | 12,400 |
| 2025/03/21 | 1,323 | 1,328 | 1,316 | 1,325 | ±0 | ±0% | 14,300 |
| 2025/03/19 | 1,328 | 1,349 | 1,325 | 1,325 | -21 | -1.6% | 15,800 |
| 2025/03/18 | 1,317 | 1,365 | 1,312 | 1,346 | +37 | +2.8% | 33,400 |
| 2025/03/17 | 1,328 | 1,330 | 1,309 | 1,309 | -19 | -1.4% | 10,700 |
| 2025/03/14 | 1,318 | 1,332 | 1,308 | 1,328 | +13 | +1% | 10,900 |
| 2025/03/13 | 1,347 | 1,347 | 1,315 | 1,315 | -2 | -0.2% | 6,900 |
| 2025/03/12 | 1,292 | 1,336 | 1,292 | 1,317 | +17 | +1.3% | 10,900 |
| 2025/03/11 | 1,293 | 1,306 | 1,272 | 1,300 | -9 | -0.7% | 14,000 |
| 2025/03/10 | 1,302 | 1,311 | 1,286 | 1,309 | +5 | +0.4% | 19,300 |
| 2025/03/07 | 1,301 | 1,315 | 1,300 | 1,304 | -8 | -0.6% | 4,000 |
| 2025/03/06 | 1,294 | 1,316 | 1,294 | 1,312 | +18 | +1.4% | 8,300 |
| 2025/03/05 | 1,282 | 1,317 | 1,281 | 1,294 | +3 | +0.2% | 20,600 |
| 2025/03/04 | 1,307 | 1,307 | 1,275 | 1,291 | -21 | -1.6% | 24,400 |
| 2025/03/03 | 1,291 | 1,312 | 1,280 | 1,312 | +21 | +1.6% | 55,600 |
| 2025/02/28 | 1,320 | 1,320 | 1,291 | 1,291 | -30 | -2.3% | 37,300 |
| 2025/02/27 | 1,350 | 1,351 | 1,321 | 1,321 | -22 | -1.6% | 24,200 |
| 2025/02/26 | 1,379 | 1,388 | 1,336 | 1,343 | -23 | -1.7% | 32,100 |
| 2025/02/25 | 1,374 | 1,384 | 1,366 | 1,366 | -27 | -1.9% | 10,100 |
| 2025/02/21 | 1,380 | 1,402 | 1,376 | 1,393 | +9 | +0.7% | 15,100 |
| 2025/02/20 | 1,410 | 1,411 | 1,367 | 1,384 | -34 | -2.4% | 27,300 |
| 2025/02/19 | 1,394 | 1,424 | 1,372 | 1,418 | +38 | +2.8% | 72,200 |
| 2025/02/18 | 1,376 | 1,397 | 1,369 | 1,380 | -6 | -0.4% | 13,900 |
1～
50
件表示中 / 2528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 | 119,900円 | +14.0% | +10.5% | 3.34% | 5.94倍 | 1.20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 |
| ビステム | 69,000円 | +3.3% | +4.9% | 3.48% | 7.78倍 | 0.71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 |
| 鉄人化ＨＤ | 48,400円 | +13.6% | +338.9% | 0.00% | 60.80倍 | 15.16倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| ウチヤマＨＤ | 30,300円 | +1.3% | -46.8% | 3.30% | 12.26倍 | 0.47倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| エプコ | 70,200円 | +9.0% | +4.8% | 4.56% | 13.80倍 | 1.35倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
市場注目の銘柄
チャート関連のコラム
