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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,320 | 1,374 | 1,316 | 1,365 | +43 | +3.3% | 69,400 |
| 2022/07/28 | 1,306 | 1,332 | 1,306 | 1,322 | +9 | +0.7% | 10,500 |
| 2022/07/27 | 1,319 | 1,319 | 1,302 | 1,313 | -11 | -0.8% | 3,900 |
| 2022/07/26 | 1,305 | 1,332 | 1,300 | 1,324 | +18 | +1.4% | 10,900 |
| 2022/07/25 | 1,333 | 1,333 | 1,294 | 1,306 | -29 | -2.2% | 18,300 |
| 2022/07/22 | 1,335 | 1,348 | 1,309 | 1,335 | ±0 | ±0% | 18,400 |
| 2022/07/21 | 1,304 | 1,346 | 1,304 | 1,335 | +31 | +2.4% | 26,300 |
| 2022/07/20 | 1,327 | 1,327 | 1,277 | 1,304 | -23 | -1.7% | 33,400 |
| 2022/07/19 | 1,330 | 1,341 | 1,310 | 1,327 | +3 | +0.2% | 27,500 |
| 2022/07/15 | 1,322 | 1,324 | 1,280 | 1,324 | +14 | +1.1% | 16,900 |
| 2022/07/14 | 1,261 | 1,318 | 1,261 | 1,310 | +24 | +1.9% | 38,000 |
| 2022/07/13 | 1,333 | 1,345 | 1,255 | 1,286 | -60 | -4.5% | 118,100 |
| 2022/07/12 | 1,266 | 1,352 | 1,251 | 1,346 | +72 | +5.7% | 114,900 |
| 2022/07/11 | 1,263 | 1,281 | 1,242 | 1,274 | +28 | +2.2% | 40,600 |
| 2022/07/08 | 1,190 | 1,265 | 1,170 | 1,246 | +52 | +4.4% | 65,600 |
| 2022/07/07 | 1,224 | 1,230 | 1,193 | 1,194 | -25 | -2.1% | 33,900 |
| 2022/07/06 | 1,203 | 1,224 | 1,183 | 1,219 | +7 | +0.6% | 33,700 |
| 2022/07/05 | 1,165 | 1,221 | 1,165 | 1,212 | +34 | +2.9% | 31,800 |
| 2022/07/04 | 1,180 | 1,209 | 1,160 | 1,178 | +21 | +1.8% | 67,400 |
| 2022/07/01 | 1,175 | 1,195 | 1,145 | 1,157 | -14 | -1.2% | 34,800 |
| 2022/06/30 | 1,128 | 1,173 | 1,111 | 1,171 | +31 | +2.7% | 50,200 |
| 2022/06/29 | 1,096 | 1,145 | 1,082 | 1,140 | +31 | +2.8% | 23,300 |
| 2022/06/28 | 1,129 | 1,129 | 1,093 | 1,109 | -13 | -1.2% | 31,200 |
| 2022/06/27 | 1,105 | 1,133 | 1,098 | 1,122 | +17 | +1.5% | 34,500 |
| 2022/06/24 | 1,081 | 1,119 | 1,074 | 1,105 | +24 | +2.2% | 37,000 |
| 2022/06/23 | 1,077 | 1,098 | 1,072 | 1,081 | -9 | -0.8% | 6,900 |
| 2022/06/22 | 1,100 | 1,102 | 1,060 | 1,090 | -3 | -0.3% | 27,700 |
| 2022/06/21 | 1,023 | 1,110 | 1,023 | 1,093 | +75 | +7.4% | 54,400 |
| 2022/06/20 | 1,054 | 1,054 | 1,003 | 1,018 | -29 | -2.8% | 20,300 |
| 2022/06/17 | 1,060 | 1,082 | 1,030 | 1,047 | -13 | -1.2% | 26,300 |
| 2022/06/16 | 1,055 | 1,089 | 1,039 | 1,060 | +21 | +2% | 20,700 |
| 2022/06/15 | 1,077 | 1,077 | 1,024 | 1,039 | -30 | -2.8% | 26,400 |
| 2022/06/14 | 1,054 | 1,080 | 1,021 | 1,069 | +10 | +0.9% | 38,000 |
| 2022/06/13 | 1,081 | 1,094 | 1,059 | 1,059 | -33 | -3% | 26,300 |
| 2022/06/10 | 1,080 | 1,129 | 1,074 | 1,092 | +1 | +0.1% | 60,900 |
| 2022/06/09 | 1,071 | 1,104 | 1,050 | 1,091 | +31 | +2.9% | 52,300 |
| 2022/06/08 | 1,060 | 1,100 | 1,053 | 1,060 | +7 | +0.7% | 142,000 |
| 2022/06/07 | 1,020 | 1,063 | 1,000 | 1,053 | +47 | +4.7% | 78,000 |
| 2022/06/06 | 1,006 | 1,018 | 991 | 1,006 | -13 | -1.3% | 31,000 |
| 2022/06/03 | 1,043 | 1,068 | 997 | 1,019 | -31 | -3% | 72,900 |
| 2022/06/02 | 1,045 | 1,075 | 1,005 | 1,050 | +13 | +1.3% | 155,400 |
| 2022/06/01 | 1,035 | 1,069 | 1,011 | 1,037 | +7 | +0.7% | 147,300 |
| 2022/05/31 | 1,075 | 1,135 | 1,005 | 1,030 | -61 | -5.6% | 574,800 |
| 2022/05/30 | 1,105 | 1,235 | 1,023 | 1,091 | +46 | +4.4% | 2,225,100 |
| 2022/05/27 | 1,045 | 1,045 | 1,045 | 1,045 | +150 | +16.8% | 11,400 |
| 2022/05/26 | 885 | 912 | 885 | 895 | -1 | -0.1% | 5,300 |
| 2022/05/25 | 895 | 907 | 886 | 896 | -4 | -0.4% | 13,300 |
| 2022/05/24 | 942 | 949 | 895 | 900 | -42 | -4.5% | 30,300 |
| 2022/05/23 | 968 | 972 | 935 | 942 | -33 | -3.4% | 39,000 |
| 2022/05/20 | 1,008 | 1,029 | 958 | 975 | -54 | -5.2% | 58,800 |
751～
800
件表示中 / 2604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 | 132,200円 | -3.0% | -42.1% | 4.31% | 11.49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 |
| ＷＯＬＶＥＳ | 93,500円 | +5.3% | +10.9% | 0.00% | 10.87倍 | 2.57倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| ダイブ | 86,700円 | +16.1% | +3.6% | 0.00% | 13.31倍 | 3.16倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| グローキッズ | 76,200円 | -2.5% | +12.2% | 5.25% | 12.07倍 | 0.91倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| ＳＭＮ | 48,600円 | +3.1% | +124.2% | 0.00% | 22.22倍 | 1.79倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
市場注目の銘柄
チャート関連のコラム
