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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,118 | 1,121 | 1,061 | 1,070 | -37 | -3.3% | 11,400 |
| 2024/09/17 | 1,145 | 1,145 | 1,076 | 1,107 | -20 | -1.8% | 107,600 |
| 2024/09/13 | 1,065 | 1,136 | 1,065 | 1,127 | +62 | +5.8% | 20,800 |
| 2024/09/12 | 1,049 | 1,065 | 1,049 | 1,065 | +16 | +1.5% | 3,300 |
| 2024/09/11 | 1,052 | 1,063 | 1,033 | 1,049 | -3 | -0.3% | 9,300 |
| 2024/09/10 | 1,049 | 1,065 | 1,049 | 1,052 | +3 | +0.3% | 6,800 |
| 2024/09/09 | 1,048 | 1,049 | 1,024 | 1,049 | -5 | -0.5% | 6,300 |
| 2024/09/06 | 1,058 | 1,060 | 1,039 | 1,054 | -1 | -0.1% | 4,300 |
| 2024/09/05 | 1,049 | 1,060 | 1,032 | 1,055 | -6 | -0.6% | 3,400 |
| 2024/09/04 | 1,069 | 1,069 | 1,052 | 1,061 | -13 | -1.2% | 1,700 |
| 2024/09/03 | 1,055 | 1,074 | 1,051 | 1,074 | +14 | +1.3% | 9,300 |
| 2024/09/02 | 1,051 | 1,064 | 1,051 | 1,060 | +10 | +1% | 2,000 |
| 2024/08/30 | 1,068 | 1,068 | 1,050 | 1,050 | -24 | -2.2% | 8,300 |
| 2024/08/29 | 1,070 | 1,079 | 1,069 | 1,074 | -1 | -0.1% | 2,600 |
| 2024/08/28 | 1,061 | 1,088 | 1,052 | 1,075 | +4 | +0.4% | 4,100 |
| 2024/08/27 | 1,075 | 1,076 | 1,070 | 1,071 | -4 | -0.4% | 4,400 |
| 2024/08/26 | 1,049 | 1,085 | 1,046 | 1,075 | +20 | +1.9% | 3,400 |
| 2024/08/23 | 1,057 | 1,058 | 1,051 | 1,055 | -2 | -0.2% | 3,700 |
| 2024/08/22 | 1,064 | 1,065 | 1,040 | 1,057 | -7 | -0.7% | 4,300 |
| 2024/08/21 | 1,027 | 1,064 | 1,025 | 1,064 | +31 | +3% | 10,300 |
| 2024/08/20 | 1,035 | 1,035 | 1,021 | 1,033 | +8 | +0.8% | 5,700 |
| 2024/08/19 | 1,033 | 1,035 | 1,025 | 1,025 | -6 | -0.6% | 5,400 |
| 2024/08/16 | 1,042 | 1,055 | 1,026 | 1,031 | -4 | -0.4% | 16,000 |
| 2024/08/15 | 1,020 | 1,054 | 1,020 | 1,035 | -15 | -1.4% | 19,600 |
| 2024/08/14 | 1,052 | 1,063 | 1,040 | 1,050 | +7 | +0.7% | 14,600 |
| 2024/08/13 | 1,027 | 1,068 | 1,010 | 1,043 | +21 | +2.1% | 11,600 |
| 2024/08/09 | 1,049 | 1,049 | 1,004 | 1,022 | -3 | -0.3% | 7,700 |
| 2024/08/08 | 1,018 | 1,032 | 1,004 | 1,025 | -7 | -0.7% | 10,100 |
| 2024/08/07 | 953 | 1,042 | 953 | 1,032 | +34 | +3.4% | 24,900 |
| 2024/08/06 | 1,017 | 1,017 | 941 | 998 | +131 | +15.1% | 34,700 |
| 2024/08/05 | 1,106 | 1,119 | 866 | 867 | -299 | -25.6% | 64,600 |
| 2024/08/02 | 1,207 | 1,207 | 1,163 | 1,166 | -64 | -5.2% | 20,800 |
| 2024/08/01 | 1,239 | 1,242 | 1,215 | 1,230 | -13 | -1% | 8,400 |
| 2024/07/31 | 1,254 | 1,254 | 1,242 | 1,243 | -11 | -0.9% | 2,200 |
| 2024/07/30 | 1,252 | 1,264 | 1,245 | 1,254 | +2 | +0.2% | 3,400 |
| 2024/07/29 | 1,281 | 1,281 | 1,251 | 1,252 | -14 | -1.1% | 1,800 |
| 2024/07/26 | 1,260 | 1,275 | 1,243 | 1,266 | +6 | +0.5% | 1,800 |
| 2024/07/25 | 1,274 | 1,274 | 1,238 | 1,260 | -11 | -0.9% | 5,500 |
| 2024/07/24 | 1,294 | 1,294 | 1,259 | 1,271 | -9 | -0.7% | 2,600 |
| 2024/07/23 | 1,291 | 1,291 | 1,272 | 1,280 | -11 | -0.9% | 1,000 |
| 2024/07/22 | 1,300 | 1,300 | 1,255 | 1,291 | -6 | -0.5% | 12,200 |
| 2024/07/19 | 1,310 | 1,310 | 1,297 | 1,297 | -13 | -1% | 4,200 |
| 2024/07/18 | 1,288 | 1,313 | 1,286 | 1,310 | +22 | +1.7% | 6,000 |
| 2024/07/17 | 1,280 | 1,289 | 1,269 | 1,288 | +3 | +0.2% | 7,800 |
| 2024/07/16 | 1,287 | 1,289 | 1,281 | 1,285 | -3 | -0.2% | 3,100 |
| 2024/07/12 | 1,260 | 1,288 | 1,258 | 1,288 | -2 | -0.2% | 3,300 |
| 2024/07/11 | 1,296 | 1,296 | 1,285 | 1,290 | -6 | -0.5% | 1,700 |
| 2024/07/10 | 1,310 | 1,322 | 1,295 | 1,296 | -14 | -1.1% | 6,100 |
| 2024/07/09 | 1,313 | 1,317 | 1,309 | 1,310 | -5 | -0.4% | 4,100 |
| 2024/07/08 | 1,315 | 1,315 | 1,302 | 1,315 | ±0 | ±0% | 3,600 |
151～
200
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
