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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 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 |
| 2023/11/24 | 1,256 | 1,271 | 1,254 | 1,254 | -3 | -0.2% | 6,700 |
| 2023/11/22 | 1,254 | 1,272 | 1,251 | 1,257 | +11 | +0.9% | 20,200 |
| 2023/11/21 | 1,250 | 1,263 | 1,237 | 1,246 | -4 | -0.3% | 28,300 |
| 2023/11/20 | 1,255 | 1,266 | 1,238 | 1,250 | +10 | +0.8% | 33,000 |
| 2023/11/17 | 1,221 | 1,254 | 1,221 | 1,240 | +19 | +1.6% | 28,400 |
| 2023/11/16 | 1,260 | 1,260 | 1,213 | 1,221 | -29 | -2.3% | 31,100 |
| 2023/11/15 | 1,252 | 1,262 | 1,214 | 1,250 | -30 | -2.3% | 142,000 |
| 2023/11/14 | 1,334 | 1,334 | 1,261 | 1,280 | -40 | -3% | 45,900 |
| 2023/11/13 | 1,305 | 1,320 | 1,303 | 1,320 | +19 | +1.5% | 6,600 |
| 2023/11/10 | 1,310 | 1,315 | 1,287 | 1,301 | -20 | -1.5% | 9,800 |
| 2023/11/09 | 1,308 | 1,321 | 1,294 | 1,321 | +20 | +1.5% | 7,500 |
| 2023/11/08 | 1,342 | 1,342 | 1,295 | 1,301 | -32 | -2.4% | 16,300 |
| 2023/11/07 | 1,330 | 1,340 | 1,324 | 1,333 | +1 | +0.1% | 18,000 |
| 2023/11/06 | 1,329 | 1,333 | 1,321 | 1,332 | +28 | +2.1% | 12,300 |
| 2023/11/02 | 1,299 | 1,304 | 1,281 | 1,304 | +25 | +2% | 8,500 |
| 2023/11/01 | 1,315 | 1,315 | 1,279 | 1,279 | -21 | -1.6% | 7,400 |
| 2023/10/31 | 1,260 | 1,310 | 1,260 | 1,300 | +32 | +2.5% | 19,500 |
| 2023/10/30 | 1,264 | 1,287 | 1,264 | 1,268 | ±0 | ±0% | 10,600 |
| 2023/10/27 | 1,252 | 1,282 | 1,252 | 1,268 | +16 | +1.3% | 7,200 |
| 2023/10/26 | 1,266 | 1,290 | 1,246 | 1,252 | -38 | -2.9% | 12,100 |
| 2023/10/25 | 1,288 | 1,299 | 1,282 | 1,290 | +1 | +0.1% | 10,200 |
| 2023/10/24 | 1,254 | 1,295 | 1,236 | 1,289 | +48 | +3.9% | 24,300 |
| 2023/10/23 | 1,251 | 1,264 | 1,236 | 1,241 | -28 | -2.2% | 19,200 |
| 2023/10/20 | 1,280 | 1,284 | 1,246 | 1,269 | -16 | -1.2% | 18,300 |
| 2023/10/19 | 1,284 | 1,301 | 1,275 | 1,285 | -25 | -1.9% | 12,600 |
401～
450
件表示中 / 2604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 | 132,200円 | -3.0% | -42.1% | 4.31% | 11.49倍 | 1.21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 |
| ＷＯＬＶＥＳ | 93,500円 | +5.3% | +10.9% | 0.00% | 10.87倍 | 2.57倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| ダイブ | 86,700円 | +16.1% | +3.6% | 0.00% | 13.31倍 | 3.16倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| グローキッズ | 76,200円 | -2.5% | +12.2% | 5.25% | 12.07倍 | 0.91倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| ＳＭＮ | 48,600円 | +3.1% | +124.2% | 0.00% | 22.22倍 | 1.79倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
市場注目の銘柄
チャート関連のコラム
