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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 1,297 | 1,297 | 1,250 | 1,274 | +4 | +0.3% | 4,100 |
| 2018/06/19 | 1,316 | 1,324 | 1,270 | 1,270 | -50 | -3.8% | 5,300 |
| 2018/06/18 | 1,314 | 1,340 | 1,313 | 1,320 | +5 | +0.4% | 7,200 |
| 2018/06/15 | 1,326 | 1,340 | 1,299 | 1,315 | +4 | +0.3% | 7,600 |
| 2018/06/14 | 1,280 | 1,368 | 1,280 | 1,311 | +33 | +2.6% | 17,500 |
| 2018/06/13 | 1,278 | 1,283 | 1,272 | 1,278 | ±0 | ±0% | 2,200 |
| 2018/06/12 | 1,275 | 1,285 | 1,255 | 1,278 | +15 | +1.2% | 5,700 |
| 2018/06/11 | 1,261 | 1,275 | 1,257 | 1,263 | +1 | +0.1% | 1,300 |
| 2018/06/08 | 1,278 | 1,278 | 1,261 | 1,262 | +2 | +0.2% | 2,800 |
| 2018/06/07 | 1,251 | 1,277 | 1,251 | 1,260 | +5 | +0.4% | 4,200 |
| 2018/06/06 | 1,256 | 1,256 | 1,240 | 1,255 | +4 | +0.3% | 3,300 |
| 2018/06/05 | 1,252 | 1,267 | 1,249 | 1,251 | +11 | +0.9% | 2,900 |
| 2018/06/04 | 1,238 | 1,252 | 1,238 | 1,240 | -7 | -0.6% | 2,200 |
| 2018/06/01 | 1,245 | 1,254 | 1,244 | 1,247 | -1 | -0.1% | 1,800 |
| 2018/05/31 | 1,250 | 1,264 | 1,248 | 1,248 | +15 | +1.2% | 2,600 |
| 2018/05/30 | 1,245 | 1,245 | 1,225 | 1,233 | -14 | -1.1% | 1,900 |
| 2018/05/29 | 1,240 | 1,255 | 1,233 | 1,247 | +7 | +0.6% | 1,800 |
| 2018/05/28 | 1,261 | 1,265 | 1,235 | 1,240 | -19 | -1.5% | 1,700 |
| 2018/05/25 | 1,234 | 1,268 | 1,234 | 1,259 | +16 | +1.3% | 3,800 |
| 2018/05/24 | 1,266 | 1,270 | 1,236 | 1,243 | -23 | -1.8% | 6,500 |
| 2018/05/23 | 1,250 | 1,267 | 1,250 | 1,266 | +6 | +0.5% | 2,900 |
| 2018/05/22 | 1,269 | 1,269 | 1,235 | 1,260 | +3 | +0.2% | 4,400 |
| 2018/05/21 | 1,242 | 1,268 | 1,221 | 1,257 | +7 | +0.6% | 10,100 |
| 2018/05/18 | 1,276 | 1,276 | 1,234 | 1,250 | -29 | -2.3% | 36,800 |
| 2018/05/17 | 1,273 | 1,279 | 1,261 | 1,279 | -1 | -0.1% | 8,400 |
| 2018/05/16 | 1,282 | 1,290 | 1,274 | 1,280 | -2 | -0.2% | 10,900 |
| 2018/05/15 | 1,319 | 1,360 | 1,260 | 1,282 | -227 | -15% | 99,600 |
| 2018/05/14 | 1,500 | 1,531 | 1,459 | 1,509 | -81 | -5.1% | 41,600 |
| 2018/05/11 | 1,400 | 1,680 | 1,390 | 1,590 | +210 | +15.2% | 145,100 |
| 2018/05/10 | 1,393 | 1,395 | 1,380 | 1,380 | -13 | -0.9% | 2,600 |
| 2018/05/09 | 1,397 | 1,411 | 1,393 | 1,393 | -8 | -0.6% | 3,000 |
| 2018/05/08 | 1,398 | 1,420 | 1,387 | 1,401 | +13 | +0.9% | 5,600 |
| 2018/05/07 | 1,366 | 1,388 | 1,366 | 1,388 | +25 | +1.8% | 2,600 |
| 2018/05/02 | 1,354 | 1,376 | 1,351 | 1,363 | -6 | -0.4% | 7,200 |
| 2018/05/01 | 1,363 | 1,370 | 1,350 | 1,369 | +18 | +1.3% | 2,400 |
| 2018/04/27 | 1,362 | 1,370 | 1,345 | 1,351 | -9 | -0.7% | 3,500 |
| 2018/04/26 | 1,362 | 1,362 | 1,347 | 1,360 | +17 | +1.3% | 2,400 |
| 2018/04/25 | 1,340 | 1,350 | 1,340 | 1,343 | -4 | -0.3% | 1,500 |
| 2018/04/24 | 1,363 | 1,380 | 1,330 | 1,347 | -4 | -0.3% | 18,300 |
| 2018/04/23 | 1,368 | 1,368 | 1,350 | 1,351 | +1 | +0.1% | 3,100 |
| 2018/04/20 | 1,365 | 1,372 | 1,347 | 1,350 | -9 | -0.7% | 4,900 |
| 2018/04/19 | 1,386 | 1,386 | 1,339 | 1,359 | +3 | +0.2% | 12,400 |
| 2018/04/18 | 1,370 | 1,390 | 1,350 | 1,356 | -7 | -0.5% | 6,800 |
| 2018/04/17 | 1,361 | 1,391 | 1,361 | 1,363 | +6 | +0.4% | 2,300 |
| 2018/04/16 | 1,360 | 1,384 | 1,357 | 1,357 | -11 | -0.8% | 7,700 |
| 2018/04/13 | 1,379 | 1,380 | 1,362 | 1,368 | -1 | -0.1% | 7,300 |
| 2018/04/12 | 1,399 | 1,399 | 1,355 | 1,369 | -16 | -1.2% | 4,200 |
| 2018/04/11 | 1,405 | 1,405 | 1,375 | 1,385 | -26 | -1.8% | 4,900 |
| 2018/04/10 | 1,425 | 1,440 | 1,378 | 1,411 | +46 | +3.4% | 14,100 |
| 2018/04/09 | 1,399 | 1,399 | 1,355 | 1,365 | +14 | +1% | 4,000 |
1751～
1800
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
