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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 2017/10/02 | 1,732 | 1,768 | 1,710 | 1,725 | +8 | +0.5% | 8,200 |
| 2017/09/29 | 1,710 | 1,727 | 1,708 | 1,717 | +5 | +0.3% | 5,500 |
| 2017/09/28 | 1,752 | 1,757 | 1,712 | 1,712 | -39 | -2.2% | 16,100 |
| 2017/09/27 | 1,837 | 1,837 | 1,750 | 1,751 | -46 | -2.6% | 24,300 |
| 2017/09/26 | 1,757 | 1,798 | 1,756 | 1,797 | +10 | +0.6% | 34,600 |
| 2017/09/25 | 1,733 | 1,788 | 1,733 | 1,787 | +55 | +3.2% | 11,400 |
| 2017/09/22 | 1,763 | 1,763 | 1,715 | 1,732 | +4 | +0.2% | 11,100 |
| 2017/09/21 | 1,714 | 1,767 | 1,714 | 1,728 | +15 | +0.9% | 8,900 |
| 2017/09/20 | 1,710 | 1,726 | 1,710 | 1,713 | +1 | +0.1% | 4,300 |
| 2017/09/19 | 1,721 | 1,741 | 1,700 | 1,712 | -2 | -0.1% | 12,100 |
| 2017/09/15 | 1,708 | 1,723 | 1,708 | 1,714 | +13 | +0.8% | 4,000 |
| 2017/09/14 | 1,736 | 1,736 | 1,701 | 1,701 | -25 | -1.4% | 7,700 |
| 2017/09/13 | 1,748 | 1,748 | 1,726 | 1,726 | -33 | -1.9% | 4,900 |
| 2017/09/12 | 1,738 | 1,780 | 1,718 | 1,759 | +47 | +2.7% | 8,900 |
| 2017/09/11 | 1,725 | 1,768 | 1,684 | 1,712 | +7 | +0.4% | 10,700 |
| 2017/09/08 | 1,758 | 1,764 | 1,688 | 1,705 | -18 | -1% | 9,500 |
| 2017/09/07 | 1,770 | 1,776 | 1,717 | 1,723 | -87 | -4.8% | 13,200 |
| 2017/09/06 | 1,730 | 1,810 | 1,725 | 1,810 | +40 | +2.3% | 19,800 |
| 2017/09/05 | 1,845 | 1,850 | 1,587 | 1,770 | -82 | -4.4% | 45,900 |
| 2017/09/04 | 1,900 | 1,900 | 1,851 | 1,852 | -57 | -3% | 11,600 |
| 2017/09/01 | 1,875 | 1,920 | 1,870 | 1,909 | +12 | +0.6% | 12,300 |
| 2017/08/31 | 1,890 | 1,910 | 1,890 | 1,897 | +17 | +0.9% | 6,100 |
| 2017/08/30 | 1,867 | 1,880 | 1,858 | 1,880 | +8 | +0.4% | 5,500 |
| 2017/08/29 | 1,872 | 1,876 | 1,850 | 1,872 | -14 | -0.7% | 18,000 |
| 2017/08/28 | 1,884 | 1,904 | 1,883 | 1,886 | -37 | -1.9% | 47,500 |
1901～
1950
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
