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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,357 | 1,374 | 1,346 | 1,353 | -7 | -0.5% | 6,700 |
2023/09/25 | 1,374 | 1,374 | 1,350 | 1,360 | -15 | -1.1% | 13,600 |
2023/09/22 | 1,322 | 1,375 | 1,322 | 1,375 | +23 | +1.7% | 15,600 |
2023/09/21 | 1,350 | 1,362 | 1,335 | 1,352 | -9 | -0.7% | 9,100 |
2023/09/20 | 1,380 | 1,384 | 1,347 | 1,361 | -17 | -1.2% | 14,200 |
2023/09/19 | 1,379 | 1,390 | 1,347 | 1,378 | +16 | +1.2% | 28,200 |
2023/09/15 | 1,349 | 1,362 | 1,335 | 1,362 | +34 | +2.6% | 21,000 |
2023/09/14 | 1,346 | 1,349 | 1,328 | 1,328 | -16 | -1.2% | 7,800 |
2023/09/13 | 1,317 | 1,344 | 1,317 | 1,344 | +16 | +1.2% | 8,300 |
2023/09/12 | 1,341 | 1,346 | 1,325 | 1,328 | -12 | -0.9% | 7,700 |
2023/09/11 | 1,358 | 1,358 | 1,340 | 1,340 | -5 | -0.4% | 2,700 |
2023/09/08 | 1,345 | 1,357 | 1,343 | 1,345 | -14 | -1% | 8,400 |
2023/09/07 | 1,375 | 1,375 | 1,354 | 1,359 | -18 | -1.3% | 14,800 |
2023/09/06 | 1,379 | 1,379 | 1,360 | 1,377 | +5 | +0.4% | 26,200 |
2023/09/05 | 1,378 | 1,378 | 1,362 | 1,372 | +10 | +0.7% | 16,200 |
2023/09/04 | 1,365 | 1,376 | 1,362 | 1,362 | +6 | +0.4% | 32,500 |
2023/09/01 | 1,349 | 1,356 | 1,336 | 1,356 | +11 | +0.8% | 6,700 |
2023/08/31 | 1,330 | 1,345 | 1,318 | 1,345 | +12 | +0.9% | 9,500 |
2023/08/30 | 1,351 | 1,351 | 1,333 | 1,333 | -7 | -0.5% | 5,200 |
2023/08/29 | 1,336 | 1,351 | 1,336 | 1,340 | +4 | +0.3% | 5,600 |
2023/08/28 | 1,350 | 1,359 | 1,336 | 1,336 | -5 | -0.4% | 16,200 |
2023/08/25 | 1,338 | 1,359 | 1,332 | 1,341 | -3 | -0.2% | 7,200 |
2023/08/24 | 1,356 | 1,357 | 1,344 | 1,344 | -12 | -0.9% | 6,300 |
2023/08/23 | 1,380 | 1,380 | 1,352 | 1,356 | -27 | -2% | 7,700 |
2023/08/22 | 1,388 | 1,388 | 1,363 | 1,383 | -3 | -0.2% | 13,100 |
2023/08/21 | 1,386 | 1,387 | 1,351 | 1,386 | +5 | +0.4% | 11,100 |
2023/08/18 | 1,392 | 1,392 | 1,353 | 1,381 | -13 | -0.9% | 31,700 |
2023/08/17 | 1,333 | 1,396 | 1,325 | 1,394 | +58 | +4.3% | 39,600 |
2023/08/16 | 1,334 | 1,365 | 1,334 | 1,336 | -4 | -0.3% | 23,100 |
2023/08/15 | 1,363 | 1,365 | 1,323 | 1,340 | +67 | +5.3% | 56,700 |
2023/08/14 | 1,255 | 1,276 | 1,226 | 1,273 | +18 | +1.4% | 17,800 |
2023/08/10 | 1,263 | 1,263 | 1,246 | 1,255 | -20 | -1.6% | 7,700 |
2023/08/09 | 1,271 | 1,276 | 1,259 | 1,275 | -4 | -0.3% | 9,200 |
2023/08/08 | 1,274 | 1,297 | 1,273 | 1,279 | -3 | -0.2% | 9,900 |
2023/08/07 | 1,261 | 1,284 | 1,254 | 1,282 | +11 | +0.9% | 10,100 |
2023/08/04 | 1,275 | 1,276 | 1,270 | 1,271 | -8 | -0.6% | 4,900 |
2023/08/03 | 1,282 | 1,293 | 1,279 | 1,279 | -17 | -1.3% | 7,000 |
2023/08/02 | 1,315 | 1,315 | 1,294 | 1,296 | -19 | -1.4% | 3,200 |
2023/08/01 | 1,300 | 1,327 | 1,300 | 1,315 | +5 | +0.4% | 6,700 |
2023/07/31 | 1,310 | 1,310 | 1,294 | 1,310 | +10 | +0.8% | 6,300 |
2023/07/28 | 1,287 | 1,300 | 1,275 | 1,300 | +5 | +0.4% | 7,600 |
2023/07/27 | 1,302 | 1,310 | 1,285 | 1,295 | -7 | -0.5% | 9,100 |
2023/07/26 | 1,315 | 1,319 | 1,301 | 1,302 | +3 | +0.2% | 3,200 |
2023/07/25 | 1,298 | 1,326 | 1,293 | 1,299 | -3 | -0.2% | 7,900 |
2023/07/24 | 1,330 | 1,330 | 1,302 | 1,302 | +2 | +0.2% | 1,300 |
2023/07/21 | 1,306 | 1,319 | 1,299 | 1,300 | -25 | -1.9% | 3,600 |
2023/07/20 | 1,290 | 1,330 | 1,288 | 1,325 | +37 | +2.9% | 17,400 |
2023/07/19 | 1,288 | 1,301 | 1,288 | 1,288 | +3 | +0.2% | 3,300 |
2023/07/18 | 1,292 | 1,296 | 1,284 | 1,285 | -7 | -0.5% | 8,600 |
2023/07/14 | 1,309 | 1,311 | 1,288 | 1,292 | -17 | -1.3% | 6,900 |
151~
200
件表示中 / 2289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 | 127,100円 | +14.6% | +7.3% | 2.36% | 8.48倍 | 1.49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 |
アズパートナ | 200,900円 | +33.9% | +228.7% | 1.69% | 12.03倍 | 3.25倍 |
|
- |
表示灯 | 149,500円 | +6.2% | -2.4% | 4.01% | 17.08倍 | 0.96倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
ノバレーゼ | 27,500円 | +7.2% | +10.7% | 0.00% | 7.29倍 | 0.84倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。子会社でレストラン特化型事業も |
サイババズ | 176,200円 | +28.9% | - | 0.00% | - | 38.69倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。SNS運用、ネット広告も |
市場注目の銘柄
チャート関連のコラム