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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,232 | 1,251 | 1,211 | 1,235 | -4 | -0.3% | 16,500 |
| 2022/11/17 | 1,203 | 1,239 | 1,203 | 1,239 | +36 | +3% | 13,900 |
| 2022/11/16 | 1,186 | 1,204 | 1,174 | 1,203 | +18 | +1.5% | 25,500 |
| 2022/11/15 | 1,212 | 1,234 | 1,144 | 1,185 | -40 | -3.3% | 95,300 |
| 2022/11/14 | 1,239 | 1,240 | 1,211 | 1,225 | -13 | -1.1% | 36,800 |
| 2022/11/11 | 1,230 | 1,251 | 1,186 | 1,238 | +30 | +2.5% | 29,700 |
| 2022/11/10 | 1,251 | 1,251 | 1,197 | 1,208 | -51 | -4.1% | 28,400 |
| 2022/11/09 | 1,283 | 1,286 | 1,257 | 1,259 | -26 | -2% | 15,000 |
| 2022/11/08 | 1,291 | 1,295 | 1,285 | 1,285 | -3 | -0.2% | 3,300 |
| 2022/11/07 | 1,304 | 1,320 | 1,284 | 1,288 | -3 | -0.2% | 13,500 |
| 2022/11/04 | 1,294 | 1,307 | 1,283 | 1,291 | -14 | -1.1% | 12,600 |
| 2022/11/02 | 1,316 | 1,319 | 1,289 | 1,305 | -5 | -0.4% | 5,200 |
| 2022/11/01 | 1,286 | 1,330 | 1,285 | 1,310 | +25 | +1.9% | 23,700 |
| 2022/10/31 | 1,283 | 1,292 | 1,272 | 1,285 | +17 | +1.3% | 5,100 |
| 2022/10/28 | 1,280 | 1,285 | 1,268 | 1,268 | -8 | -0.6% | 7,200 |
| 2022/10/27 | 1,276 | 1,285 | 1,263 | 1,276 | ±0 | ±0% | 7,600 |
| 2022/10/26 | 1,275 | 1,284 | 1,260 | 1,276 | +1 | +0.1% | 7,500 |
| 2022/10/25 | 1,253 | 1,280 | 1,245 | 1,275 | +20 | +1.6% | 14,500 |
| 2022/10/24 | 1,279 | 1,279 | 1,255 | 1,255 | -20 | -1.6% | 8,100 |
| 2022/10/21 | 1,284 | 1,285 | 1,269 | 1,275 | -9 | -0.7% | 4,400 |
| 2022/10/20 | 1,289 | 1,294 | 1,271 | 1,284 | -5 | -0.4% | 6,400 |
| 2022/10/19 | 1,290 | 1,295 | 1,275 | 1,289 | +2 | +0.2% | 9,400 |
| 2022/10/18 | 1,278 | 1,288 | 1,272 | 1,287 | +20 | +1.6% | 3,700 |
| 2022/10/17 | 1,280 | 1,280 | 1,253 | 1,267 | -15 | -1.2% | 10,000 |
| 2022/10/14 | 1,278 | 1,294 | 1,278 | 1,282 | +12 | +0.9% | 13,100 |
| 2022/10/13 | 1,291 | 1,291 | 1,270 | 1,270 | -21 | -1.6% | 16,300 |
| 2022/10/12 | 1,308 | 1,308 | 1,276 | 1,291 | -18 | -1.4% | 28,000 |
| 2022/10/11 | 1,331 | 1,333 | 1,288 | 1,309 | -31 | -2.3% | 30,100 |
| 2022/10/07 | 1,347 | 1,395 | 1,340 | 1,340 | -22 | -1.6% | 46,600 |
| 2022/10/06 | 1,320 | 1,370 | 1,320 | 1,362 | +44 | +3.3% | 43,000 |
| 2022/10/05 | 1,339 | 1,340 | 1,314 | 1,318 | -17 | -1.3% | 8,700 |
| 2022/10/04 | 1,337 | 1,340 | 1,305 | 1,335 | +44 | +3.4% | 8,300 |
| 2022/10/03 | 1,306 | 1,328 | 1,277 | 1,291 | -34 | -2.6% | 48,500 |
| 2022/09/30 | 1,320 | 1,352 | 1,320 | 1,325 | -25 | -1.9% | 14,800 |
| 2022/09/29 | 1,298 | 1,355 | 1,298 | 1,350 | +52 | +4% | 17,300 |
| 2022/09/28 | 1,336 | 1,342 | 1,280 | 1,298 | -44 | -3.3% | 70,300 |
| 2022/09/27 | 1,342 | 1,355 | 1,334 | 1,342 | +7 | +0.5% | 14,900 |
| 2022/09/26 | 1,375 | 1,375 | 1,331 | 1,335 | -40 | -2.9% | 35,200 |
| 2022/09/22 | 1,334 | 1,378 | 1,324 | 1,375 | +14 | +1% | 19,500 |
| 2022/09/21 | 1,363 | 1,390 | 1,333 | 1,361 | -11 | -0.8% | 35,600 |
| 2022/09/20 | 1,368 | 1,418 | 1,324 | 1,372 | +23 | +1.7% | 82,400 |
| 2022/09/16 | 1,350 | 1,435 | 1,304 | 1,349 | +17 | +1.3% | 139,200 |
| 2022/09/15 | 1,334 | 1,350 | 1,316 | 1,332 | -2 | -0.1% | 23,100 |
| 2022/09/14 | 1,337 | 1,366 | 1,316 | 1,334 | -36 | -2.6% | 26,300 |
| 2022/09/13 | 1,340 | 1,382 | 1,324 | 1,370 | +30 | +2.2% | 55,300 |
| 2022/09/12 | 1,347 | 1,350 | 1,333 | 1,340 | +7 | +0.5% | 11,100 |
| 2022/09/09 | 1,299 | 1,333 | 1,299 | 1,333 | +10 | +0.8% | 14,700 |
| 2022/09/08 | 1,317 | 1,323 | 1,294 | 1,323 | +31 | +2.4% | 14,200 |
| 2022/09/07 | 1,333 | 1,333 | 1,287 | 1,292 | -57 | -4.2% | 39,900 |
| 2022/09/06 | 1,302 | 1,356 | 1,302 | 1,349 | +47 | +3.6% | 46,400 |
601～
650
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
チャート関連のコラム
