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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,369 | 1,387 | 1,365 | 1,385 | +20 | +1.5% | 25,900 |
| 2024/11/29 | 1,354 | 1,366 | 1,348 | 1,365 | +11 | +0.8% | 17,400 |
| 2024/11/28 | 1,338 | 1,357 | 1,338 | 1,354 | -14 | -1% | 8,800 |
| 2024/11/27 | 1,346 | 1,369 | 1,345 | 1,368 | +23 | +1.7% | 10,100 |
| 2024/11/26 | 1,377 | 1,377 | 1,320 | 1,345 | -24 | -1.8% | 23,200 |
| 2024/11/25 | 1,384 | 1,388 | 1,368 | 1,369 | -15 | -1.1% | 20,400 |
| 2024/11/22 | 1,388 | 1,389 | 1,365 | 1,384 | -2 | -0.1% | 20,300 |
| 2024/11/21 | 1,379 | 1,395 | 1,379 | 1,386 | -2 | -0.1% | 17,700 |
| 2024/11/20 | 1,376 | 1,389 | 1,372 | 1,388 | -2 | -0.1% | 10,100 |
| 2024/11/19 | 1,383 | 1,394 | 1,365 | 1,390 | -4 | -0.3% | 24,800 |
| 2024/11/18 | 1,339 | 1,394 | 1,336 | 1,394 | +53 | +4% | 71,500 |
| 2024/11/15 | 1,261 | 1,350 | 1,256 | 1,341 | +68 | +5.3% | 51,900 |
| 2024/11/14 | 1,299 | 1,308 | 1,253 | 1,273 | -26 | -2% | 74,400 |
| 2024/11/13 | 1,140 | 1,412 | 1,113 | 1,299 | +187 | +16.8% | 366,700 |
| 2024/11/12 | 1,117 | 1,135 | 1,111 | 1,112 | -1 | -0.1% | 4,200 |
| 2024/11/11 | 1,135 | 1,135 | 1,110 | 1,113 | -18 | -1.6% | 1,200 |
| 2024/11/08 | 1,118 | 1,131 | 1,098 | 1,131 | -10 | -0.9% | 2,000 |
| 2024/11/07 | 1,128 | 1,141 | 1,092 | 1,141 | +43 | +3.9% | 3,600 |
| 2024/11/06 | 1,092 | 1,101 | 1,091 | 1,098 | +8 | +0.7% | 2,800 |
| 2024/11/05 | 1,092 | 1,100 | 1,090 | 1,090 | -2 | -0.2% | 2,700 |
| 2024/11/01 | 1,101 | 1,120 | 1,092 | 1,092 | -13 | -1.2% | 2,000 |
| 2024/10/31 | 1,120 | 1,120 | 1,091 | 1,105 | -15 | -1.3% | 1,000 |
| 2024/10/30 | 1,088 | 1,138 | 1,087 | 1,120 | +15 | +1.4% | 10,900 |
| 2024/10/29 | 1,113 | 1,113 | 1,085 | 1,105 | +9 | +0.8% | 3,400 |
| 2024/10/28 | 1,108 | 1,108 | 1,085 | 1,096 | +17 | +1.6% | 6,900 |
| 2024/10/25 | 1,077 | 1,080 | 1,072 | 1,079 | +2 | +0.2% | 4,200 |
| 2024/10/24 | 1,087 | 1,089 | 1,077 | 1,077 | -30 | -2.7% | 9,400 |
| 2024/10/23 | 1,104 | 1,107 | 1,090 | 1,107 | +3 | +0.3% | 14,100 |
| 2024/10/22 | 1,114 | 1,116 | 1,103 | 1,104 | -18 | -1.6% | 2,200 |
| 2024/10/21 | 1,118 | 1,122 | 1,110 | 1,122 | +4 | +0.4% | 2,600 |
| 2024/10/18 | 1,115 | 1,118 | 1,109 | 1,118 | +3 | +0.3% | 800 |
| 2024/10/17 | 1,113 | 1,127 | 1,109 | 1,115 | +5 | +0.5% | 1,700 |
| 2024/10/16 | 1,113 | 1,114 | 1,110 | 1,110 | -20 | -1.8% | 700 |
| 2024/10/15 | 1,128 | 1,130 | 1,109 | 1,130 | +2 | +0.2% | 5,200 |
| 2024/10/11 | 1,116 | 1,135 | 1,116 | 1,128 | +10 | +0.9% | 3,700 |
| 2024/10/10 | 1,117 | 1,129 | 1,105 | 1,118 | +4 | +0.4% | 6,200 |
| 2024/10/09 | 1,114 | 1,120 | 1,111 | 1,114 | -2 | -0.2% | 2,200 |
| 2024/10/08 | 1,112 | 1,116 | 1,112 | 1,116 | -8 | -0.7% | 800 |
| 2024/10/07 | 1,123 | 1,127 | 1,114 | 1,124 | -6 | -0.5% | 6,500 |
| 2024/10/04 | 1,115 | 1,137 | 1,115 | 1,130 | +15 | +1.3% | 3,800 |
| 2024/10/03 | 1,134 | 1,134 | 1,112 | 1,115 | -19 | -1.7% | 2,700 |
| 2024/10/02 | 1,120 | 1,135 | 1,120 | 1,134 | +13 | +1.2% | 1,600 |
| 2024/10/01 | 1,128 | 1,142 | 1,121 | 1,121 | -7 | -0.6% | 2,100 |
| 2024/09/30 | 1,146 | 1,146 | 1,100 | 1,128 | -32 | -2.8% | 12,800 |
| 2024/09/27 | 1,146 | 1,197 | 1,143 | 1,160 | +18 | +1.6% | 13,000 |
| 2024/09/26 | 1,114 | 1,150 | 1,091 | 1,142 | +58 | +5.4% | 24,700 |
| 2024/09/25 | 1,083 | 1,084 | 1,070 | 1,084 | +2 | +0.2% | 6,300 |
| 2024/09/24 | 1,081 | 1,082 | 1,070 | 1,082 | +15 | +1.4% | 13,700 |
| 2024/09/20 | 1,077 | 1,081 | 1,067 | 1,067 | +6 | +0.6% | 3,500 |
| 2024/09/19 | 1,085 | 1,086 | 1,060 | 1,061 | -9 | -0.8% | 14,100 |
101～
150
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
