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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,699 | 1,700 | 1,580 | 1,695 | -3 | -0.2% | 24,700 |
| 2017/12/13 | 1,697 | 1,699 | 1,670 | 1,698 | +3 | +0.2% | 4,000 |
| 2017/12/12 | 1,720 | 1,720 | 1,635 | 1,695 | -8 | -0.5% | 17,700 |
| 2017/12/11 | 1,726 | 1,726 | 1,650 | 1,703 | +17 | +1% | 10,200 |
| 2017/12/08 | 1,718 | 1,718 | 1,650 | 1,686 | +8 | +0.5% | 6,700 |
| 2017/12/07 | 1,675 | 1,701 | 1,617 | 1,678 | -9 | -0.5% | 8,300 |
| 2017/12/06 | 1,660 | 1,739 | 1,630 | 1,687 | +29 | +1.7% | 16,000 |
| 2017/12/05 | 1,662 | 1,671 | 1,601 | 1,658 | -17 | -1% | 9,900 |
| 2017/12/04 | 1,683 | 1,696 | 1,640 | 1,675 | -48 | -2.8% | 11,700 |
| 2017/12/01 | 1,747 | 1,747 | 1,705 | 1,723 | -25 | -1.4% | 5,500 |
| 2017/11/30 | 1,768 | 1,768 | 1,701 | 1,748 | -1 | -0.1% | 15,500 |
| 2017/11/29 | 1,675 | 1,757 | 1,675 | 1,749 | +61 | +3.6% | 25,400 |
| 2017/11/28 | 1,597 | 1,690 | 1,577 | 1,688 | +70 | +4.3% | 14,300 |
| 2017/11/27 | 1,567 | 1,631 | 1,567 | 1,618 | +53 | +3.4% | 18,700 |
| 2017/11/24 | 1,550 | 1,565 | 1,534 | 1,565 | +15 | +1% | 9,200 |
| 2017/11/22 | 1,560 | 1,560 | 1,546 | 1,550 | -10 | -0.6% | 3,000 |
| 2017/11/21 | 1,567 | 1,570 | 1,540 | 1,560 | -19 | -1.2% | 12,700 |
| 2017/11/20 | 1,579 | 1,584 | 1,561 | 1,579 | ±0 | ±0% | 3,000 |
| 2017/11/17 | 1,589 | 1,590 | 1,564 | 1,579 | -11 | -0.7% | 3,000 |
| 2017/11/16 | 1,569 | 1,598 | 1,565 | 1,590 | +21 | +1.3% | 6,800 |
| 2017/11/15 | 1,578 | 1,578 | 1,537 | 1,569 | -44 | -2.7% | 20,900 |
| 2017/11/14 | 1,616 | 1,619 | 1,608 | 1,613 | -6 | -0.4% | 6,000 |
| 2017/11/13 | 1,631 | 1,631 | 1,618 | 1,619 | -11 | -0.7% | 6,100 |
| 2017/11/10 | 1,612 | 1,630 | 1,612 | 1,630 | -9 | -0.5% | 3,500 |
| 2017/11/09 | 1,633 | 1,656 | 1,619 | 1,639 | -17 | -1% | 12,100 |
| 2017/11/08 | 1,662 | 1,670 | 1,640 | 1,656 | -13 | -0.8% | 10,000 |
| 2017/11/07 | 1,662 | 1,674 | 1,659 | 1,669 | -4 | -0.2% | 4,100 |
| 2017/11/06 | 1,700 | 1,700 | 1,665 | 1,673 | -15 | -0.9% | 3,200 |
| 2017/11/02 | 1,680 | 1,689 | 1,659 | 1,688 | -7 | -0.4% | 3,600 |
| 2017/11/01 | 1,705 | 1,705 | 1,686 | 1,695 | -19 | -1.1% | 1,800 |
| 2017/10/31 | 1,720 | 1,720 | 1,690 | 1,714 | -11 | -0.6% | 7,000 |
| 2017/10/30 | 1,660 | 1,725 | 1,660 | 1,725 | +61 | +3.7% | 7,900 |
| 2017/10/27 | 1,646 | 1,668 | 1,646 | 1,664 | +10 | +0.6% | 4,500 |
| 2017/10/26 | 1,656 | 1,656 | 1,645 | 1,654 | -4 | -0.2% | 2,200 |
| 2017/10/25 | 1,665 | 1,668 | 1,639 | 1,658 | +5 | +0.3% | 8,800 |
| 2017/10/24 | 1,667 | 1,669 | 1,636 | 1,653 | +17 | +1% | 3,700 |
| 2017/10/23 | 1,670 | 1,674 | 1,627 | 1,636 | +6 | +0.4% | 8,900 |
| 2017/10/20 | 1,650 | 1,677 | 1,630 | 1,630 | -8 | -0.5% | 11,200 |
| 2017/10/19 | 1,634 | 1,646 | 1,633 | 1,638 | +7 | +0.4% | 4,300 |
| 2017/10/18 | 1,654 | 1,656 | 1,631 | 1,631 | -32 | -1.9% | 12,200 |
| 2017/10/17 | 1,683 | 1,683 | 1,663 | 1,663 | -24 | -1.4% | 4,700 |
| 2017/10/16 | 1,696 | 1,696 | 1,670 | 1,687 | -12 | -0.7% | 10,000 |
| 2017/10/13 | 1,697 | 1,699 | 1,681 | 1,699 | +3 | +0.2% | 5,900 |
| 2017/10/12 | 1,696 | 1,716 | 1,690 | 1,696 | ±0 | ±0% | 4,100 |
| 2017/10/11 | 1,698 | 1,708 | 1,694 | 1,696 | -2 | -0.1% | 16,200 |
| 2017/10/10 | 1,702 | 1,703 | 1,683 | 1,698 | +24 | +1.4% | 3,100 |
| 2017/10/06 | 1,702 | 1,704 | 1,667 | 1,674 | -30 | -1.8% | 11,400 |
| 2017/10/05 | 1,707 | 1,712 | 1,701 | 1,704 | -8 | -0.5% | 5,800 |
| 2017/10/04 | 1,710 | 1,724 | 1,708 | 1,712 | -5 | -0.3% | 5,900 |
| 2017/10/03 | 1,726 | 1,729 | 1,705 | 1,717 | -8 | -0.5% | 6,900 |
1801～
1850
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
