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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,376 | 1,397 | 1,369 | 1,380 | -6 | -0.4% | 13,900 |
| 2025/02/17 | 1,380 | 1,393 | 1,365 | 1,386 | +13 | +0.9% | 15,300 |
| 2025/02/14 | 1,430 | 1,430 | 1,363 | 1,373 | -44 | -3.1% | 39,600 |
| 2025/02/13 | 1,477 | 1,477 | 1,360 | 1,417 | -60 | -4.1% | 73,700 |
| 2025/02/12 | 1,458 | 1,477 | 1,449 | 1,477 | +31 | +2.1% | 14,500 |
| 2025/02/10 | 1,450 | 1,451 | 1,426 | 1,446 | -6 | -0.4% | 17,500 |
| 2025/02/07 | 1,468 | 1,468 | 1,446 | 1,452 | -17 | -1.2% | 10,000 |
| 2025/02/06 | 1,455 | 1,469 | 1,441 | 1,469 | +18 | +1.2% | 10,700 |
| 2025/02/05 | 1,440 | 1,456 | 1,438 | 1,451 | +21 | +1.5% | 6,300 |
| 2025/02/04 | 1,451 | 1,453 | 1,417 | 1,430 | -29 | -2% | 17,200 |
| 2025/02/03 | 1,452 | 1,460 | 1,437 | 1,459 | +9 | +0.6% | 13,600 |
| 2025/01/31 | 1,447 | 1,455 | 1,411 | 1,450 | +15 | +1% | 14,900 |
| 2025/01/30 | 1,423 | 1,450 | 1,422 | 1,435 | +5 | +0.3% | 11,000 |
| 2025/01/29 | 1,407 | 1,441 | 1,407 | 1,430 | +31 | +2.2% | 15,300 |
| 2025/01/28 | 1,385 | 1,410 | 1,382 | 1,399 | +15 | +1.1% | 9,300 |
| 2025/01/27 | 1,403 | 1,419 | 1,383 | 1,384 | -19 | -1.4% | 7,400 |
| 2025/01/24 | 1,362 | 1,410 | 1,362 | 1,403 | +41 | +3% | 19,100 |
| 2025/01/23 | 1,385 | 1,385 | 1,362 | 1,362 | -13 | -0.9% | 5,800 |
| 2025/01/22 | 1,362 | 1,394 | 1,355 | 1,375 | +15 | +1.1% | 13,300 |
| 2025/01/21 | 1,380 | 1,404 | 1,359 | 1,360 | -8 | -0.6% | 24,200 |
| 2025/01/20 | 1,396 | 1,397 | 1,368 | 1,368 | -24 | -1.7% | 22,500 |
| 2025/01/17 | 1,434 | 1,434 | 1,379 | 1,392 | -12 | -0.9% | 22,300 |
| 2025/01/16 | 1,442 | 1,449 | 1,404 | 1,404 | -46 | -3.2% | 23,100 |
| 2025/01/15 | 1,534 | 1,534 | 1,446 | 1,450 | -85 | -5.5% | 32,000 |
| 2025/01/14 | 1,510 | 1,535 | 1,490 | 1,535 | +25 | +1.7% | 29,300 |
| 2025/01/10 | 1,473 | 1,527 | 1,452 | 1,510 | +33 | +2.2% | 42,000 |
| 2025/01/09 | 1,455 | 1,477 | 1,430 | 1,477 | +22 | +1.5% | 15,900 |
| 2025/01/08 | 1,465 | 1,474 | 1,430 | 1,455 | -10 | -0.7% | 21,400 |
| 2025/01/07 | 1,480 | 1,487 | 1,437 | 1,465 | -16 | -1.1% | 38,000 |
| 2025/01/06 | 1,493 | 1,496 | 1,462 | 1,481 | -15 | -1% | 25,200 |
| 2024/12/30 | 1,480 | 1,496 | 1,469 | 1,496 | +17 | +1.1% | 13,100 |
| 2024/12/27 | 1,461 | 1,500 | 1,444 | 1,479 | +31 | +2.1% | 40,400 |
| 2024/12/26 | 1,429 | 1,456 | 1,419 | 1,448 | +14 | +1% | 15,000 |
| 2024/12/25 | 1,465 | 1,492 | 1,403 | 1,434 | -23 | -1.6% | 36,400 |
| 2024/12/24 | 1,455 | 1,458 | 1,435 | 1,457 | +5 | +0.3% | 12,800 |
| 2024/12/23 | 1,488 | 1,488 | 1,436 | 1,452 | -16 | -1.1% | 15,900 |
| 2024/12/20 | 1,477 | 1,477 | 1,432 | 1,468 | -7 | -0.5% | 18,500 |
| 2024/12/19 | 1,475 | 1,486 | 1,452 | 1,475 | -13 | -0.9% | 27,300 |
| 2024/12/18 | 1,411 | 1,488 | 1,390 | 1,488 | +83 | +5.9% | 61,600 |
| 2024/12/17 | 1,387 | 1,405 | 1,372 | 1,405 | +29 | +2.1% | 19,600 |
| 2024/12/16 | 1,390 | 1,398 | 1,376 | 1,376 | -13 | -0.9% | 18,800 |
| 2024/12/13 | 1,395 | 1,395 | 1,374 | 1,389 | -12 | -0.9% | 17,800 |
| 2024/12/12 | 1,413 | 1,429 | 1,387 | 1,401 | -12 | -0.8% | 38,400 |
| 2024/12/11 | 1,384 | 1,413 | 1,371 | 1,413 | +41 | +3% | 41,000 |
| 2024/12/10 | 1,407 | 1,408 | 1,370 | 1,372 | -29 | -2.1% | 30,000 |
| 2024/12/09 | 1,379 | 1,406 | 1,373 | 1,401 | +21 | +1.5% | 72,700 |
| 2024/12/06 | 1,350 | 1,380 | 1,345 | 1,380 | +29 | +2.1% | 25,100 |
| 2024/12/05 | 1,387 | 1,387 | 1,351 | 1,351 | -30 | -2.2% | 19,700 |
| 2024/12/04 | 1,396 | 1,400 | 1,378 | 1,381 | -9 | -0.6% | 25,600 |
| 2024/12/03 | 1,385 | 1,396 | 1,375 | 1,390 | +5 | +0.4% | 25,400 |
51～
100
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 | 120,100円 | +14.0% | +10.5% | 3.33% | 5.95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 |
| 共同ＰＲ | 76,400円 | +16.1% | +18.3% | 1.83% | 9.14倍 | 1.95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 | 48,500円 | +13.6% | +338.9% | 0.00% | 60.93倍 | 15.19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 | 68,600円 | +3.3% | +4.9% | 3.50% | 7.74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 | 70,100円 | +9.0% | +4.8% | 4.56% | 13.78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
