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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 1,360 | 1,364 | 1,350 | 1,351 | -13 | -1% | 2,400 |
| 2018/04/05 | 1,356 | 1,371 | 1,356 | 1,364 | +8 | +0.6% | 2,600 |
| 2018/04/04 | 1,351 | 1,375 | 1,351 | 1,356 | +7 | +0.5% | 1,900 |
| 2018/04/03 | 1,345 | 1,366 | 1,338 | 1,349 | -11 | -0.8% | 13,700 |
| 2018/04/02 | 1,368 | 1,375 | 1,346 | 1,360 | ±0 | ±0% | 5,500 |
| 2018/03/30 | 1,350 | 1,370 | 1,340 | 1,360 | +12 | +0.9% | 4,400 |
| 2018/03/29 | 1,360 | 1,363 | 1,347 | 1,348 | -9 | -0.7% | 4,900 |
| 2018/03/28 | 1,385 | 1,385 | 1,344 | 1,357 | -13 | -0.9% | 900 |
| 2018/03/27 | 1,350 | 1,380 | 1,350 | 1,370 | +22 | +1.6% | 1,400 |
| 2018/03/26 | 1,321 | 1,348 | 1,320 | 1,348 | +13 | +1% | 1,900 |
| 2018/03/23 | 1,325 | 1,350 | 1,325 | 1,335 | -50 | -3.6% | 7,300 |
| 2018/03/22 | 1,386 | 1,427 | 1,366 | 1,385 | -1 | -0.1% | 6,100 |
| 2018/03/20 | 1,385 | 1,386 | 1,355 | 1,386 | +1 | +0.1% | 2,700 |
| 2018/03/19 | 1,405 | 1,405 | 1,384 | 1,385 | -23 | -1.6% | 2,000 |
| 2018/03/16 | 1,404 | 1,430 | 1,400 | 1,408 | +3 | +0.2% | 3,700 |
| 2018/03/15 | 1,445 | 1,445 | 1,380 | 1,405 | -25 | -1.7% | 7,500 |
| 2018/03/14 | 1,386 | 1,430 | 1,386 | 1,430 | +28 | +2% | 8,800 |
| 2018/03/13 | 1,367 | 1,405 | 1,367 | 1,402 | +37 | +2.7% | 12,500 |
| 2018/03/12 | 1,370 | 1,379 | 1,358 | 1,365 | -3 | -0.2% | 4,400 |
| 2018/03/09 | 1,399 | 1,399 | 1,356 | 1,368 | +3 | +0.2% | 5,100 |
| 2018/03/08 | 1,375 | 1,376 | 1,352 | 1,365 | -5 | -0.4% | 5,500 |
| 2018/03/07 | 1,355 | 1,370 | 1,355 | 1,370 | +5 | +0.4% | 1,600 |
| 2018/03/06 | 1,365 | 1,380 | 1,365 | 1,365 | +20 | +1.5% | 2,100 |
| 2018/03/05 | 1,366 | 1,366 | 1,330 | 1,345 | -18 | -1.3% | 7,500 |
| 2018/03/02 | 1,374 | 1,409 | 1,339 | 1,363 | -23 | -1.7% | 13,100 |
| 2018/03/01 | 1,410 | 1,410 | 1,375 | 1,386 | -21 | -1.5% | 4,100 |
| 2018/02/28 | 1,403 | 1,416 | 1,383 | 1,407 | -7 | -0.5% | 6,900 |
| 2018/02/27 | 1,423 | 1,430 | 1,403 | 1,414 | -1 | -0.1% | 7,500 |
| 2018/02/26 | 1,429 | 1,429 | 1,405 | 1,415 | +10 | +0.7% | 3,100 |
| 2018/02/23 | 1,425 | 1,425 | 1,397 | 1,405 | +8 | +0.6% | 3,500 |
| 2018/02/22 | 1,413 | 1,413 | 1,393 | 1,397 | -13 | -0.9% | 1,300 |
| 2018/02/21 | 1,409 | 1,417 | 1,391 | 1,410 | -5 | -0.4% | 2,900 |
| 2018/02/20 | 1,398 | 1,415 | 1,390 | 1,415 | +13 | +0.9% | 3,300 |
| 2018/02/19 | 1,419 | 1,422 | 1,400 | 1,402 | +13 | +0.9% | 6,300 |
| 2018/02/16 | 1,355 | 1,447 | 1,355 | 1,389 | +36 | +2.7% | 17,100 |
| 2018/02/15 | 1,335 | 1,381 | 1,330 | 1,353 | +27 | +2% | 4,600 |
| 2018/02/14 | 1,370 | 1,400 | 1,300 | 1,326 | -100 | -7% | 27,800 |
| 2018/02/13 | 1,472 | 1,483 | 1,424 | 1,426 | -31 | -2.1% | 8,800 |
| 2018/02/09 | 1,340 | 1,465 | 1,340 | 1,457 | -29 | -2% | 53,200 |
| 2018/02/08 | 1,443 | 1,526 | 1,430 | 1,486 | +63 | +4.4% | 10,700 |
| 2018/02/07 | 1,580 | 1,580 | 1,423 | 1,423 | ±0 | ±0% | 16,900 |
| 2018/02/06 | 1,454 | 1,536 | 1,380 | 1,423 | -215 | -13.1% | 55,600 |
| 2018/02/05 | 1,649 | 1,673 | 1,622 | 1,638 | -51 | -3% | 16,400 |
| 2018/02/02 | 1,727 | 1,727 | 1,686 | 1,689 | -9 | -0.5% | 6,700 |
| 2018/02/01 | 1,695 | 1,720 | 1,689 | 1,698 | +4 | +0.2% | 4,900 |
| 2018/01/31 | 1,683 | 1,712 | 1,683 | 1,694 | -15 | -0.9% | 5,600 |
| 2018/01/30 | 1,730 | 1,742 | 1,689 | 1,709 | -21 | -1.2% | 17,200 |
| 2018/01/29 | 1,733 | 1,748 | 1,728 | 1,730 | -1 | -0.1% | 7,100 |
| 2018/01/26 | 1,737 | 1,745 | 1,724 | 1,731 | -7 | -0.4% | 7,400 |
| 2018/01/25 | 1,760 | 1,779 | 1,738 | 1,738 | -19 | -1.1% | 19,000 |
1801～
1850
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 | 132,100円 | -3.0% | -42.1% | 4.31% | 11.48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 | 92,100円 | +5.3% | +10.9% | 0.00% | 10.71倍 | 2.53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 | 84,200円 | +16.1% | +3.6% | 0.00% | 12.93倍 | 3.07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 | 47,200円 | +3.1% | +124.2% | 0.00% | 21.58倍 | 1.74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
