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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,253 | 1,269 | 1,240 | 1,263 | +26 | +2.1% | 16,400 |
| 2023/02/01 | 1,240 | 1,242 | 1,234 | 1,237 | -6 | -0.5% | 5,000 |
| 2023/01/31 | 1,230 | 1,256 | 1,230 | 1,243 | +13 | +1.1% | 4,800 |
| 2023/01/30 | 1,234 | 1,245 | 1,228 | 1,230 | -4 | -0.3% | 7,700 |
| 2023/01/27 | 1,269 | 1,269 | 1,234 | 1,234 | -35 | -2.8% | 9,200 |
| 2023/01/26 | 1,284 | 1,284 | 1,261 | 1,269 | -12 | -0.9% | 6,300 |
| 2023/01/25 | 1,244 | 1,281 | 1,244 | 1,281 | +48 | +3.9% | 15,100 |
| 2023/01/24 | 1,259 | 1,259 | 1,233 | 1,233 | -26 | -2.1% | 6,300 |
| 2023/01/23 | 1,275 | 1,275 | 1,243 | 1,259 | -5 | -0.4% | 8,300 |
| 2023/01/20 | 1,274 | 1,280 | 1,261 | 1,264 | -8 | -0.6% | 6,800 |
| 2023/01/19 | 1,244 | 1,285 | 1,240 | 1,272 | +11 | +0.9% | 13,400 |
| 2023/01/18 | 1,263 | 1,263 | 1,232 | 1,261 | -2 | -0.2% | 14,500 |
| 2023/01/17 | 1,236 | 1,265 | 1,205 | 1,263 | -2 | -0.2% | 21,700 |
| 2023/01/16 | 1,265 | 1,265 | 1,228 | 1,265 | +23 | +1.9% | 10,100 |
| 2023/01/13 | 1,250 | 1,265 | 1,229 | 1,242 | +7 | +0.6% | 16,600 |
| 2023/01/12 | 1,201 | 1,260 | 1,200 | 1,235 | +44 | +3.7% | 33,700 |
| 2023/01/11 | 1,201 | 1,215 | 1,191 | 1,191 | +1 | +0.1% | 14,200 |
| 2023/01/10 | 1,185 | 1,211 | 1,175 | 1,190 | +15 | +1.3% | 12,700 |
| 2023/01/06 | 1,176 | 1,189 | 1,172 | 1,175 | -6 | -0.5% | 5,400 |
| 2023/01/05 | 1,188 | 1,198 | 1,178 | 1,181 | -12 | -1% | 10,000 |
| 2023/01/04 | 1,204 | 1,223 | 1,188 | 1,193 | -11 | -0.9% | 6,400 |
| 2022/12/30 | 1,203 | 1,211 | 1,194 | 1,204 | +9 | +0.8% | 7,400 |
| 2022/12/29 | 1,207 | 1,208 | 1,195 | 1,195 | -16 | -1.3% | 6,800 |
| 2022/12/28 | 1,196 | 1,211 | 1,180 | 1,211 | +9 | +0.7% | 10,300 |
| 2022/12/27 | 1,172 | 1,214 | 1,172 | 1,202 | +37 | +3.2% | 13,800 |
| 2022/12/26 | 1,143 | 1,171 | 1,137 | 1,165 | +24 | +2.1% | 41,400 |
| 2022/12/23 | 1,155 | 1,155 | 1,137 | 1,141 | -12 | -1% | 6,500 |
| 2022/12/22 | 1,164 | 1,169 | 1,136 | 1,153 | -1 | -0.1% | 14,600 |
| 2022/12/21 | 1,140 | 1,165 | 1,116 | 1,154 | +7 | +0.6% | 20,200 |
| 2022/12/20 | 1,220 | 1,225 | 1,136 | 1,147 | -79 | -6.4% | 40,500 |
| 2022/12/19 | 1,249 | 1,255 | 1,224 | 1,226 | -5 | -0.4% | 26,100 |
| 2022/12/16 | 1,192 | 1,238 | 1,181 | 1,231 | +21 | +1.7% | 22,400 |
| 2022/12/15 | 1,198 | 1,210 | 1,178 | 1,210 | +12 | +1% | 9,400 |
| 2022/12/14 | 1,167 | 1,205 | 1,166 | 1,198 | +38 | +3.3% | 28,600 |
| 2022/12/13 | 1,170 | 1,170 | 1,152 | 1,160 | -6 | -0.5% | 6,200 |
| 2022/12/12 | 1,168 | 1,171 | 1,164 | 1,166 | -6 | -0.5% | 2,700 |
| 2022/12/09 | 1,181 | 1,181 | 1,158 | 1,172 | +20 | +1.7% | 7,700 |
| 2022/12/08 | 1,185 | 1,185 | 1,148 | 1,152 | -19 | -1.6% | 33,200 |
| 2022/12/07 | 1,161 | 1,171 | 1,138 | 1,171 | +4 | +0.3% | 14,600 |
| 2022/12/06 | 1,187 | 1,190 | 1,164 | 1,167 | -24 | -2% | 6,300 |
| 2022/12/05 | 1,198 | 1,198 | 1,173 | 1,191 | -5 | -0.4% | 12,400 |
| 2022/12/02 | 1,213 | 1,213 | 1,191 | 1,196 | -15 | -1.2% | 10,000 |
| 2022/12/01 | 1,193 | 1,228 | 1,193 | 1,211 | +20 | +1.7% | 29,400 |
| 2022/11/30 | 1,186 | 1,208 | 1,185 | 1,191 | -25 | -2.1% | 23,900 |
| 2022/11/29 | 1,198 | 1,226 | 1,172 | 1,216 | +27 | +2.3% | 27,800 |
| 2022/11/28 | 1,216 | 1,216 | 1,186 | 1,189 | -31 | -2.5% | 11,900 |
| 2022/11/25 | 1,204 | 1,224 | 1,200 | 1,220 | +16 | +1.3% | 8,200 |
| 2022/11/24 | 1,191 | 1,204 | 1,185 | 1,204 | +14 | +1.2% | 8,100 |
| 2022/11/22 | 1,202 | 1,209 | 1,190 | 1,190 | -36 | -2.9% | 17,000 |
| 2022/11/21 | 1,240 | 1,240 | 1,211 | 1,226 | -9 | -0.7% | 13,500 |
551～
600
件表示中 / 2529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 | +14.0% | +10.5% | 3.28% | 6.04倍 | 1.22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 |
| 共同ＰＲ | 78,500円 | +16.1% | +18.3% | 1.78% | 9.39倍 | 2.00倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| 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 |
| ビステム | 69,000円 | +3.3% | +4.9% | 3.48% | 7.79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 |
| エプコ | 71,000円 | +9.0% | +4.8% | 4.51% | 13.96倍 | 1.37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
該当銘柄がありません
チャート関連のコラム
