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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,315 | 1,340 | 1,315 | 1,328 | +8 | +0.6% | 7,300 |
| 2025/08/19 | 1,333 | 1,333 | 1,318 | 1,320 | -2 | -0.2% | 3,000 |
| 2025/08/18 | 1,316 | 1,337 | 1,316 | 1,322 | +5 | +0.4% | 7,400 |
| 2025/08/15 | 1,306 | 1,317 | 1,304 | 1,317 | +4 | +0.3% | 3,200 |
| 2025/08/14 | 1,291 | 1,334 | 1,291 | 1,313 | +8 | +0.6% | 12,000 |
| 2025/08/13 | 1,304 | 1,347 | 1,268 | 1,305 | +9 | +0.7% | 50,900 |
| 2025/08/12 | 1,299 | 1,302 | 1,290 | 1,296 | -4 | -0.3% | 10,300 |
| 2025/08/08 | 1,303 | 1,304 | 1,300 | 1,300 | +2 | +0.2% | 2,500 |
| 2025/08/07 | 1,298 | 1,306 | 1,294 | 1,298 | ±0 | ±0% | 4,000 |
| 2025/08/06 | 1,294 | 1,299 | 1,291 | 1,298 | +10 | +0.8% | 900 |
| 2025/08/05 | 1,290 | 1,295 | 1,285 | 1,288 | -2 | -0.2% | 2,000 |
| 2025/08/04 | 1,292 | 1,294 | 1,288 | 1,290 | +1 | +0.1% | 5,700 |
| 2025/08/01 | 1,295 | 1,298 | 1,287 | 1,289 | -1 | -0.1% | 3,800 |
| 2025/07/31 | 1,299 | 1,299 | 1,272 | 1,290 | +10 | +0.8% | 3,700 |
| 2025/07/30 | 1,263 | 1,280 | 1,263 | 1,280 | +14 | +1.1% | 2,300 |
| 2025/07/29 | 1,269 | 1,269 | 1,260 | 1,266 | +3 | +0.2% | 1,000 |
| 2025/07/28 | 1,255 | 1,265 | 1,255 | 1,263 | +8 | +0.6% | 1,000 |
| 2025/07/25 | 1,246 | 1,267 | 1,246 | 1,255 | -4 | -0.3% | 3,100 |
| 2025/07/24 | 1,236 | 1,270 | 1,234 | 1,259 | +22 | +1.8% | 8,400 |
| 2025/07/23 | 1,250 | 1,255 | 1,232 | 1,237 | +7 | +0.6% | 9,600 |
| 2025/07/22 | 1,243 | 1,255 | 1,230 | 1,230 | -12 | -1% | 5,400 |
| 2025/07/18 | 1,261 | 1,261 | 1,242 | 1,242 | -10 | -0.8% | 700 |
| 2025/07/17 | 1,228 | 1,257 | 1,227 | 1,252 | +24 | +2% | 5,600 |
| 2025/07/16 | 1,243 | 1,243 | 1,226 | 1,228 | -2 | -0.2% | 7,300 |
| 2025/07/15 | 1,260 | 1,260 | 1,230 | 1,230 | -33 | -2.6% | 5,500 |
| 2025/07/14 | 1,234 | 1,266 | 1,226 | 1,263 | +29 | +2.4% | 14,100 |
| 2025/07/11 | 1,232 | 1,243 | 1,230 | 1,234 | +1 | +0.1% | 3,900 |
| 2025/07/10 | 1,240 | 1,240 | 1,229 | 1,233 | -2 | -0.2% | 2,600 |
| 2025/07/09 | 1,240 | 1,240 | 1,226 | 1,235 | +5 | +0.4% | 2,100 |
| 2025/07/08 | 1,250 | 1,250 | 1,225 | 1,230 | +10 | +0.8% | 3,900 |
| 2025/07/07 | 1,220 | 1,224 | 1,220 | 1,220 | -2 | -0.2% | 1,400 |
| 2025/07/04 | 1,230 | 1,234 | 1,222 | 1,222 | -7 | -0.6% | 2,500 |
| 2025/07/03 | 1,229 | 1,243 | 1,220 | 1,229 | +2 | +0.2% | 13,200 |
| 2025/07/02 | 1,220 | 1,230 | 1,217 | 1,227 | +1 | +0.1% | 5,500 |
| 2025/07/01 | 1,244 | 1,244 | 1,221 | 1,226 | -12 | -1% | 2,900 |
| 2025/06/30 | 1,229 | 1,238 | 1,219 | 1,238 | +9 | +0.7% | 2,700 |
| 2025/06/27 | 1,225 | 1,241 | 1,219 | 1,229 | +4 | +0.3% | 8,200 |
| 2025/06/26 | 1,225 | 1,235 | 1,224 | 1,225 | +2 | +0.2% | 4,100 |
| 2025/06/25 | 1,222 | 1,231 | 1,222 | 1,223 | +1 | +0.1% | 2,200 |
| 2025/06/24 | 1,230 | 1,243 | 1,220 | 1,222 | +4 | +0.3% | 7,900 |
| 2025/06/23 | 1,255 | 1,255 | 1,215 | 1,218 | -47 | -3.7% | 10,100 |
| 2025/06/20 | 1,253 | 1,265 | 1,253 | 1,265 | +5 | +0.4% | 400 |
| 2025/06/19 | 1,290 | 1,290 | 1,260 | 1,260 | -20 | -1.6% | 8,900 |
| 2025/06/18 | 1,270 | 1,285 | 1,262 | 1,280 | -11 | -0.9% | 7,700 |
| 2025/06/17 | 1,268 | 1,291 | 1,267 | 1,291 | +23 | +1.8% | 1,900 |
| 2025/06/16 | 1,290 | 1,290 | 1,268 | 1,268 | -21 | -1.6% | 6,000 |
| 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 |
1～
50
件表示中 / 2603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 | 132,800円 | -3.0% | -42.1% | 4.29% | 11.54倍 | 1.21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 |
| レ イ | 52,000円 | +14.8% | -4.8% | 2.88% | 9.80倍 | 1.01倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ツナグＧＨＤ | 85,000円 | +22.0% | +37.5% | 1.65% | 11.79倍 | 3.69倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ＧＭＯ ＴＥＣＨ | 662,000円 | +9.2% | -3.0% | 5.70% | 11.40倍 | 6.82倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| アスカネット | 41,300円 | +4.4% | +152.8% | 1.69% | 24.76倍 | 1.20倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム
