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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,278 | 1,286 | 1,271 | 1,274 | -4 | -0.3% | 1,100 |
| 2024/04/22 | 1,279 | 1,290 | 1,267 | 1,278 | +27 | +2.2% | 4,500 |
| 2024/04/19 | 1,273 | 1,276 | 1,250 | 1,251 | -33 | -2.6% | 11,000 |
| 2024/04/18 | 1,270 | 1,287 | 1,269 | 1,284 | +12 | +0.9% | 4,800 |
| 2024/04/17 | 1,277 | 1,288 | 1,269 | 1,272 | -5 | -0.4% | 6,200 |
| 2024/04/16 | 1,281 | 1,296 | 1,270 | 1,277 | -21 | -1.6% | 10,500 |
| 2024/04/15 | 1,302 | 1,302 | 1,285 | 1,298 | -9 | -0.7% | 8,700 |
| 2024/04/12 | 1,306 | 1,312 | 1,303 | 1,307 | +5 | +0.4% | 6,600 |
| 2024/04/11 | 1,326 | 1,332 | 1,302 | 1,302 | -31 | -2.3% | 11,700 |
| 2024/04/10 | 1,323 | 1,333 | 1,319 | 1,333 | +10 | +0.8% | 9,500 |
| 2024/04/09 | 1,311 | 1,323 | 1,311 | 1,323 | +12 | +0.9% | 4,500 |
| 2024/04/08 | 1,315 | 1,327 | 1,309 | 1,311 | +3 | +0.2% | 4,300 |
| 2024/04/05 | 1,320 | 1,329 | 1,307 | 1,308 | -17 | -1.3% | 9,400 |
| 2024/04/04 | 1,327 | 1,329 | 1,318 | 1,325 | -1 | -0.1% | 5,300 |
| 2024/04/03 | 1,326 | 1,345 | 1,307 | 1,326 | -12 | -0.9% | 11,000 |
| 2024/04/02 | 1,354 | 1,355 | 1,325 | 1,338 | -26 | -1.9% | 16,200 |
| 2024/04/01 | 1,369 | 1,369 | 1,330 | 1,364 | +3 | +0.2% | 18,500 |
| 2024/03/29 | 1,328 | 1,365 | 1,328 | 1,361 | +40 | +3% | 7,400 |
| 2024/03/28 | 1,331 | 1,341 | 1,312 | 1,321 | -23 | -1.7% | 12,200 |
| 2024/03/27 | 1,338 | 1,344 | 1,331 | 1,344 | +13 | +1% | 9,000 |
| 2024/03/26 | 1,332 | 1,337 | 1,322 | 1,331 | -1 | -0.1% | 6,600 |
| 2024/03/25 | 1,318 | 1,332 | 1,315 | 1,332 | +14 | +1.1% | 15,700 |
| 2024/03/22 | 1,340 | 1,340 | 1,305 | 1,318 | -18 | -1.3% | 14,100 |
| 2024/03/21 | 1,330 | 1,340 | 1,326 | 1,336 | +13 | +1% | 6,800 |
| 2024/03/19 | 1,327 | 1,338 | 1,320 | 1,323 | -9 | -0.7% | 17,000 |
| 2024/03/18 | 1,321 | 1,338 | 1,310 | 1,332 | +21 | +1.6% | 14,800 |
| 2024/03/15 | 1,301 | 1,329 | 1,287 | 1,311 | +9 | +0.7% | 41,900 |
| 2024/03/14 | 1,300 | 1,312 | 1,284 | 1,302 | +17 | +1.3% | 9,200 |
| 2024/03/13 | 1,313 | 1,317 | 1,281 | 1,285 | -33 | -2.5% | 11,700 |
| 2024/03/12 | 1,290 | 1,318 | 1,287 | 1,318 | +18 | +1.4% | 5,500 |
| 2024/03/11 | 1,314 | 1,314 | 1,283 | 1,300 | -34 | -2.5% | 32,900 |
| 2024/03/08 | 1,327 | 1,353 | 1,323 | 1,334 | -11 | -0.8% | 20,100 |
| 2024/03/07 | 1,393 | 1,393 | 1,333 | 1,345 | +16 | +1.2% | 29,800 |
| 2024/03/06 | 1,320 | 1,342 | 1,313 | 1,329 | +2 | +0.2% | 7,300 |
| 2024/03/05 | 1,312 | 1,334 | 1,312 | 1,327 | -2 | -0.2% | 13,900 |
| 2024/03/04 | 1,350 | 1,350 | 1,300 | 1,329 | -3 | -0.2% | 19,200 |
| 2024/03/01 | 1,330 | 1,344 | 1,325 | 1,332 | +16 | +1.2% | 16,900 |
| 2024/02/29 | 1,300 | 1,327 | 1,290 | 1,316 | +35 | +2.7% | 43,000 |
| 2024/02/28 | 1,276 | 1,290 | 1,271 | 1,281 | +3 | +0.2% | 9,100 |
| 2024/02/27 | 1,285 | 1,287 | 1,275 | 1,278 | -4 | -0.3% | 6,200 |
| 2024/02/26 | 1,277 | 1,283 | 1,262 | 1,282 | +24 | +1.9% | 9,400 |
| 2024/02/22 | 1,270 | 1,270 | 1,258 | 1,258 | -12 | -0.9% | 6,700 |
| 2024/02/21 | 1,277 | 1,277 | 1,256 | 1,270 | -4 | -0.3% | 8,100 |
| 2024/02/20 | 1,282 | 1,286 | 1,274 | 1,274 | -5 | -0.4% | 6,400 |
| 2024/02/19 | 1,250 | 1,287 | 1,250 | 1,279 | +19 | +1.5% | 8,300 |
| 2024/02/16 | 1,255 | 1,269 | 1,242 | 1,260 | +5 | +0.4% | 18,800 |
| 2024/02/15 | 1,295 | 1,295 | 1,240 | 1,255 | -52 | -4% | 62,200 |
| 2024/02/14 | 1,298 | 1,315 | 1,292 | 1,307 | +10 | +0.8% | 24,400 |
| 2024/02/13 | 1,317 | 1,317 | 1,295 | 1,297 | -5 | -0.4% | 8,100 |
| 2024/02/09 | 1,287 | 1,307 | 1,287 | 1,302 | +7 | +0.5% | 9,700 |
251～
300
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
