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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,325 | 1,325 | 1,312 | 1,315 | -8 | -0.6% | 3,200 |
| 2024/07/04 | 1,324 | 1,324 | 1,311 | 1,323 | -1 | -0.1% | 4,300 |
| 2024/07/03 | 1,290 | 1,329 | 1,290 | 1,324 | +34 | +2.6% | 17,300 |
| 2024/07/02 | 1,289 | 1,300 | 1,285 | 1,290 | +1 | +0.1% | 3,900 |
| 2024/07/01 | 1,285 | 1,296 | 1,281 | 1,289 | ±0 | ±0% | 4,100 |
| 2024/06/28 | 1,305 | 1,305 | 1,288 | 1,289 | +3 | +0.2% | 1,100 |
| 2024/06/27 | 1,306 | 1,306 | 1,285 | 1,286 | -9 | -0.7% | 4,600 |
| 2024/06/26 | 1,301 | 1,301 | 1,291 | 1,295 | -5 | -0.4% | 1,900 |
| 2024/06/25 | 1,287 | 1,304 | 1,285 | 1,300 | +10 | +0.8% | 6,800 |
| 2024/06/24 | 1,290 | 1,299 | 1,282 | 1,290 | -8 | -0.6% | 2,900 |
| 2024/06/21 | 1,284 | 1,298 | 1,276 | 1,298 | +15 | +1.2% | 7,100 |
| 2024/06/20 | 1,270 | 1,283 | 1,270 | 1,283 | +8 | +0.6% | 7,100 |
| 2024/06/19 | 1,262 | 1,275 | 1,260 | 1,275 | +10 | +0.8% | 15,000 |
| 2024/06/18 | 1,265 | 1,290 | 1,265 | 1,265 | -1 | -0.1% | 11,600 |
| 2024/06/17 | 1,305 | 1,305 | 1,258 | 1,266 | -49 | -3.7% | 17,300 |
| 2024/06/14 | 1,265 | 1,315 | 1,265 | 1,315 | +26 | +2% | 17,600 |
| 2024/06/13 | 1,265 | 1,289 | 1,265 | 1,289 | +17 | +1.3% | 7,500 |
| 2024/06/12 | 1,279 | 1,305 | 1,272 | 1,272 | -3 | -0.2% | 34,300 |
| 2024/06/11 | 1,271 | 1,279 | 1,250 | 1,275 | +4 | +0.3% | 11,400 |
| 2024/06/10 | 1,280 | 1,280 | 1,262 | 1,271 | -10 | -0.8% | 6,000 |
| 2024/06/07 | 1,219 | 1,281 | 1,219 | 1,281 | +57 | +4.7% | 26,400 |
| 2024/06/06 | 1,222 | 1,232 | 1,213 | 1,224 | +2 | +0.2% | 1,900 |
| 2024/06/05 | 1,223 | 1,230 | 1,216 | 1,222 | -1 | -0.1% | 2,300 |
| 2024/06/04 | 1,216 | 1,232 | 1,204 | 1,223 | +7 | +0.6% | 4,400 |
| 2024/06/03 | 1,225 | 1,226 | 1,216 | 1,216 | -11 | -0.9% | 2,100 |
| 2024/05/31 | 1,207 | 1,227 | 1,207 | 1,227 | +25 | +2.1% | 6,900 |
| 2024/05/30 | 1,201 | 1,207 | 1,201 | 1,202 | +1 | +0.1% | 16,400 |
| 2024/05/29 | 1,209 | 1,209 | 1,201 | 1,201 | -9 | -0.7% | 5,100 |
| 2024/05/28 | 1,212 | 1,217 | 1,202 | 1,210 | -3 | -0.2% | 2,200 |
| 2024/05/27 | 1,212 | 1,219 | 1,202 | 1,213 | +1 | +0.1% | 5,300 |
| 2024/05/24 | 1,200 | 1,212 | 1,200 | 1,212 | +7 | +0.6% | 6,800 |
| 2024/05/23 | 1,214 | 1,215 | 1,201 | 1,205 | -5 | -0.4% | 3,300 |
| 2024/05/22 | 1,220 | 1,222 | 1,210 | 1,210 | -10 | -0.8% | 10,100 |
| 2024/05/21 | 1,221 | 1,235 | 1,220 | 1,220 | ±0 | ±0% | 10,900 |
| 2024/05/20 | 1,220 | 1,232 | 1,220 | 1,220 | ±0 | ±0% | 22,500 |
| 2024/05/17 | 1,194 | 1,230 | 1,194 | 1,220 | +30 | +2.5% | 30,900 |
| 2024/05/16 | 1,208 | 1,208 | 1,180 | 1,190 | -8 | -0.7% | 34,400 |
| 2024/05/15 | 1,210 | 1,230 | 1,183 | 1,198 | -95 | -7.3% | 120,100 |
| 2024/05/14 | 1,269 | 1,305 | 1,269 | 1,293 | +17 | +1.3% | 17,800 |
| 2024/05/13 | 1,280 | 1,280 | 1,266 | 1,276 | +11 | +0.9% | 7,200 |
| 2024/05/10 | 1,285 | 1,298 | 1,255 | 1,265 | -18 | -1.4% | 7,100 |
| 2024/05/09 | 1,301 | 1,301 | 1,283 | 1,283 | -19 | -1.5% | 8,600 |
| 2024/05/08 | 1,305 | 1,310 | 1,301 | 1,302 | -7 | -0.5% | 2,900 |
| 2024/05/07 | 1,307 | 1,316 | 1,290 | 1,309 | +2 | +0.2% | 11,700 |
| 2024/05/02 | 1,295 | 1,315 | 1,294 | 1,307 | +13 | +1% | 9,800 |
| 2024/05/01 | 1,298 | 1,298 | 1,286 | 1,294 | -5 | -0.4% | 1,100 |
| 2024/04/30 | 1,284 | 1,299 | 1,284 | 1,299 | +18 | +1.4% | 1,500 |
| 2024/04/26 | 1,300 | 1,302 | 1,276 | 1,281 | -12 | -0.9% | 4,800 |
| 2024/04/25 | 1,276 | 1,293 | 1,276 | 1,293 | +7 | +0.5% | 4,500 |
| 2024/04/24 | 1,275 | 1,286 | 1,275 | 1,286 | +12 | +0.9% | 4,900 |
201～
250
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
