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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,317 | 1,317 | 1,285 | 1,295 | -7 | -0.5% | 10,200 |
| 2024/02/07 | 1,327 | 1,327 | 1,300 | 1,302 | -25 | -1.9% | 11,600 |
| 2024/02/06 | 1,330 | 1,330 | 1,313 | 1,327 | -3 | -0.2% | 5,200 |
| 2024/02/05 | 1,305 | 1,345 | 1,305 | 1,330 | +30 | +2.3% | 30,500 |
| 2024/02/02 | 1,332 | 1,332 | 1,300 | 1,300 | -19 | -1.4% | 10,400 |
| 2024/02/01 | 1,294 | 1,320 | 1,293 | 1,319 | -1 | -0.1% | 7,900 |
| 2024/01/31 | 1,310 | 1,324 | 1,310 | 1,320 | +5 | +0.4% | 4,500 |
| 2024/01/30 | 1,311 | 1,329 | 1,310 | 1,315 | +5 | +0.4% | 14,600 |
| 2024/01/29 | 1,303 | 1,323 | 1,293 | 1,310 | +10 | +0.8% | 28,700 |
| 2024/01/26 | 1,278 | 1,300 | 1,278 | 1,300 | +19 | +1.5% | 18,300 |
| 2024/01/25 | 1,275 | 1,287 | 1,270 | 1,281 | +7 | +0.5% | 4,500 |
| 2024/01/24 | 1,273 | 1,274 | 1,266 | 1,274 | +1 | +0.1% | 4,600 |
| 2024/01/23 | 1,280 | 1,288 | 1,273 | 1,273 | -6 | -0.5% | 13,600 |
| 2024/01/22 | 1,259 | 1,280 | 1,258 | 1,279 | +21 | +1.7% | 17,700 |
| 2024/01/19 | 1,240 | 1,258 | 1,240 | 1,258 | +16 | +1.3% | 11,500 |
| 2024/01/18 | 1,242 | 1,256 | 1,240 | 1,242 | ±0 | ±0% | 7,000 |
| 2024/01/17 | 1,269 | 1,269 | 1,242 | 1,242 | -20 | -1.6% | 11,600 |
| 2024/01/16 | 1,261 | 1,265 | 1,255 | 1,262 | +1 | +0.1% | 6,200 |
| 2024/01/15 | 1,250 | 1,267 | 1,247 | 1,261 | -6 | -0.5% | 15,400 |
| 2024/01/12 | 1,252 | 1,267 | 1,252 | 1,267 | +16 | +1.3% | 7,800 |
| 2024/01/11 | 1,259 | 1,266 | 1,251 | 1,251 | -2 | -0.2% | 9,100 |
| 2024/01/10 | 1,246 | 1,258 | 1,239 | 1,253 | +9 | +0.7% | 5,100 |
| 2024/01/09 | 1,253 | 1,258 | 1,238 | 1,244 | -6 | -0.5% | 12,800 |
| 2024/01/05 | 1,240 | 1,256 | 1,237 | 1,250 | +10 | +0.8% | 6,800 |
| 2024/01/04 | 1,225 | 1,252 | 1,225 | 1,240 | +5 | +0.4% | 17,300 |
| 2023/12/29 | 1,231 | 1,247 | 1,231 | 1,235 | +1 | +0.1% | 7,100 |
| 2023/12/28 | 1,227 | 1,239 | 1,225 | 1,234 | +7 | +0.6% | 4,700 |
| 2023/12/27 | 1,210 | 1,227 | 1,200 | 1,227 | +17 | +1.4% | 31,700 |
| 2023/12/26 | 1,219 | 1,222 | 1,210 | 1,210 | +5 | +0.4% | 21,300 |
| 2023/12/25 | 1,236 | 1,236 | 1,205 | 1,205 | -29 | -2.4% | 23,800 |
| 2023/12/22 | 1,220 | 1,246 | 1,220 | 1,234 | +14 | +1.1% | 21,600 |
| 2023/12/21 | 1,215 | 1,231 | 1,214 | 1,220 | -11 | -0.9% | 18,600 |
| 2023/12/20 | 1,215 | 1,239 | 1,214 | 1,231 | +17 | +1.4% | 90,400 |
| 2023/12/19 | 1,209 | 1,223 | 1,206 | 1,214 | +8 | +0.7% | 30,900 |
| 2023/12/18 | 1,204 | 1,217 | 1,201 | 1,206 | -5 | -0.4% | 10,700 |
| 2023/12/15 | 1,203 | 1,214 | 1,198 | 1,211 | +8 | +0.7% | 18,900 |
| 2023/12/14 | 1,216 | 1,219 | 1,200 | 1,203 | -12 | -1% | 19,800 |
| 2023/12/13 | 1,214 | 1,223 | 1,211 | 1,215 | -2 | -0.2% | 4,700 |
| 2023/12/12 | 1,237 | 1,237 | 1,216 | 1,217 | -13 | -1.1% | 8,600 |
| 2023/12/11 | 1,203 | 1,235 | 1,203 | 1,230 | +32 | +2.7% | 14,000 |
| 2023/12/08 | 1,221 | 1,224 | 1,196 | 1,198 | -24 | -2% | 32,600 |
| 2023/12/07 | 1,232 | 1,232 | 1,222 | 1,222 | -20 | -1.6% | 9,200 |
| 2023/12/06 | 1,229 | 1,248 | 1,229 | 1,242 | +13 | +1.1% | 11,800 |
| 2023/12/05 | 1,237 | 1,242 | 1,229 | 1,229 | -6 | -0.5% | 19,600 |
| 2023/12/04 | 1,245 | 1,245 | 1,235 | 1,235 | -5 | -0.4% | 12,100 |
| 2023/12/01 | 1,246 | 1,246 | 1,235 | 1,240 | -10 | -0.8% | 3,300 |
| 2023/11/30 | 1,248 | 1,255 | 1,245 | 1,250 | +2 | +0.2% | 5,500 |
| 2023/11/29 | 1,255 | 1,263 | 1,243 | 1,248 | -10 | -0.8% | 10,700 |
| 2023/11/28 | 1,257 | 1,276 | 1,257 | 1,258 | -7 | -0.6% | 6,800 |
| 2023/11/27 | 1,258 | 1,275 | 1,256 | 1,265 | +11 | +0.9% | 7,500 |
301～
350
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
