6033 エクストリーム

6033
2022/09/28
時価
71億円
PER 予
16.21倍
2015年以降
5.84-84.06倍
(2015-2022年)
PBR
1.97倍
2015年以降
1.22-17.13倍
(2015-2022年)
配当 予
1.23%
ROE 予
12.14%
ROA 予
8.4%
資料
Link
CSV,JSON

株価チャート

株価

9/28

前日 (9/27)
1,342
始値
1,336
高値
1,342
安値
1,280
終値 -3.28%
1,298
出来高 +371.81%
70,300

乖離率

株価(5日)
移動平均値
-3.28%
1,342
株価(25日)
移動平均値
-0.61%
1,306
出来高(5日)
移動平均値
+100.28%
35,100

2022/05/06~2022/09/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
09/281,3361,3421,2801,298-3.28%70,30071億3481万-0.61%16.211.97
09/271,3421,3551,3341,342+0.52%14,90073億7667万+2.84%16.762.04
09/261,3751,3751,3311,335-2.91%35,20073億3819万+2.53%16.682.02
09/221,3341,3781,3241,375+1.03%19,50075億5806万+5.69%17.172.09
09/211,3631,3901,3331,361-0.8%35,60074億8111万+4.93%172.06
09/201,3681,4181,3241,372+1.7%82,40075億4157万+6.03%17.142.08
09/161,3501,4351,3041,349+1.28%139,20074億1515万+4.49%16.852.05
09/151,3341,3501,3161,332-0.15%23,10073億2170万+3.42%16.642.02
09/141,3371,3661,3161,334-2.63%26,30073億3269万+3.73%16.662.02
09/131,3401,3821,3241,370+2.24%55,30075億3058万+6.53%17.112.08
09/121,3471,3501,3331,340+0.53%11,10073億6567万+4.61%16.742.03
09/091,2991,3331,2991,333+0.76%14,70073億2720万+4.14%16.652.02
09/081,3171,3231,2941,323+2.4%14,20072億7223万+3.36%16.532.01
09/071,3331,3331,2871,292-4.23%39,90071億183万+1.02%16.141.96
09/061,3021,3561,3021,349+3.61%46,40074億1515万+5.39%16.852.05
09/051,3131,3251,2751,302-0.84%23,10071億5680万+1.8%16.261.97
09/021,3201,3201,2501,313+0.23%33,70072億1726万+2.42%16.41.99
09/011,2451,3501,2201,310+10.55%120,10072億77万+2.18%16.361.99
08/311,2171,2171,1811,185-3.66%21,90065億1367万-7.57%14.81.8
08/301,2611,2611,2161,230+0.82%12,90067億6103万-4.5%15.361.87
08/291,2291,2291,2001,220-0.97%10,90067億606万-5.5%15.241.85
08/261,2511,2701,2321,232-1.44%4,20067億7202万-4.94%15.391.87
08/251,2551,2641,2441,250-0.16%4,00068億7097万-3.85%15.611.9
08/241,2611,2801,2281,252-0.71%12,90068億8196万-3.84%15.641.9
08/231,2441,2821,2271,261+0.8%13,10069億3143万-3.37%15.751.91
08/221,2741,2741,2501,251-2.04%12,80068億7646万-4.28%15.631.9
08/191,3051,3051,2771,277-1.77%10,10070億1938万-2.52%15.951.94
08/181,2831,3001,2791,300+0.23%6,40071億4580万-0.76%16.241.97
08/171,2841,3231,2651,297+1.01%26,00071億2931万-1.14%16.21.97
08/161,2901,3461,2841,284-0.47%40,40070億5786万-2.06%16.041.95
08/151,3051,3081,2841,290+0.47%26,60070億9084万-1.45%16.111.96
08/121,2831,2851,2611,284+0.08%24,90070億5786万-1.68%16.041.95
08/101,2991,2991,2751,283-2.58%25,80070億5236万-1.53%16.031.95
08/091,2501,3171,2191,317+4.44%52,00072億3925万+1.31%16.452
08/081,3041,3121,2601,261-3.37%37,60069億3143万-2.63%15.751.91
08/051,3171,3211,3011,305-1.14%8,20071億7329万+1.16%16.31.98
08/041,3391,3391,3091,320+0.84%9,90072億5574万+2.72%16.492
08/031,3301,3301,3071,309-0.46%6,70071億9527万+2.43%16.351.99
08/021,3261,3261,3051,315-1.57%23,90072億2826万+3.54%16.431.99
08/011,3651,3651,3311,336-2.12%29,80073億4369万+5.86%16.692.03
07/291,3201,3741,3161,365+3.25%69,40075億309万+8.94%17.052.07
07/281,3061,3321,3061,322+0.69%10,50072億6673万+6.44%16.512
07/271,3191,3191,3021,313-0.83%3,90072億1726万+6.57%16.41.99
07/261,3051,3321,3001,324+1.38%10,90072億7773万+8.17%16.542.01
07/251,3331,3331,2941,306-2.17%18,30071億7878万+7.84%16.311.98
07/221,3351,3481,3091,3350%18,40073億3819万+11.16%16.682.02
07/211,3041,3461,3041,335+2.38%26,30073億3819万+12.18%16.682.02
07/201,3271,3271,2771,304-1.73%33,40071億6779万+10.7%16.291.98
07/191,3301,3411,3101,327+0.23%27,50072億9422万+13.52%16.582.01
07/151,3221,3241,2801,324+1.07%16,90072億7773万+14.34%16.542.01
07/141,2611,3181,2611,310+1.87%38,00072億77万+14.01%16.361.99
07/131,3331,3451,2551,286-4.46%118,10070億6885万+12.81%16.061.95
07/121,2661,3521,2511,346+5.65%114,90073億9866万+19.01%16.812.04
07/111,2631,2811,2421,274+2.25%40,60070億289万+13.85%15.911.93
07/081,1901,2651,1701,246+4.36%65,60068億4898万+12.45%15.561.89
07/071,2241,2301,1931,194-2.05%33,90065億6315万+8.64%14.911.81
07/061,2031,2241,1831,219+0.58%33,70067億56万+11.43%15.231.85
07/051,1651,2211,1651,212+2.89%31,80066億6209万+11.6%15.141.84
07/041,1801,2091,1601,178+1.82%67,40064億7520万+9.18%14.711.79
07/011,1751,1951,1451,157-1.2%34,80063億5976万+7.53%14.451.75
06/301,1281,1731,1111,171+2.72%50,20064億3672万+9.34%14.631.78
06/291,0961,1451,0821,140+2.8%23,30062億6632万+7.55%14.241.73
06/281,1291,1291,0931,109-1.16%31,20060億9592万+5.62%13.851.68
06/271,1051,1331,0981,122+1.54%34,50061億6738万+7.68%14.011.7
06/241,0811,1191,0741,105+2.22%37,00060億7393万+6.76%13.81.68
06/231,0771,0981,0721,081-0.83%6,90059億4201万+4.95%13.51.64
06/221,1001,1021,0601,090-0.27%27,70059億9148万+6.13%13.611.65
06/211,0231,1101,0231,093+7.37%54,40060億797万+6.95%13.651.66
06/201,0541,0541,0031,018-2.77%20,30055億9571万+0.49%12.721.54
06/171,0601,0821,0301,047-1.23%26,30057億5512万+3.77%13.081.59
06/161,0551,0891,0391,060+2.02%20,70058億2658万+5.58%13.241.61
06/151,0771,0771,0241,039-2.81%26,40057億1115万+4.11%12.981.58
06/141,0541,0801,0211,069+0.94%38,00058億7605万+7.44%13.351.62
06/131,0811,0941,0591,059-3.02%26,30058億2108万+6.97%13.231.61
06/101,0801,1291,0741,092+0.09%60,90060億247万+10.75%13.641.66
06/091,0711,1041,0501,091+2.92%52,30059億9698万+11.33%13.631.65
06/081,0601,1001,0531,060+0.66%142,00058億2658万+8.83%13.241.61
06/071,0201,0631,0001,053+4.67%78,00057億8810万+8.67%13.151.6
06/061,0061,0189911,006-1.28%31,00055億2975万+4.36%12.571.53
06/031,0431,0689971,019-2.95%72,90056億121万+5.93%12.731.55
06/021,0451,0751,0051,050+1.25%155,40057億7161万+9.6%13.121.59
06/011,0351,0691,0111,037+0.68%147,30057億15万+8.81%12.951.57
05/311,0751,1351,0051,030-5.59%574,80056億6167万+8.54%12.871.56
05/301,1051,2351,0231,091+4.4%2,225,10059億9698万+15.21%13.631.65
05/271,0451,0451,0451,045+16.76%11,40057億4413万+10.7%13.051.58
05/26885912885895-0.11%5,30049億1961万-4.99%11.181.36
05/25895907886896-0.44%13,30049億2511万-5.29%11.191.36
05/24942949895900-4.46%30,30049億4709万-5.36%11.241.36
05/23968972935942-3.38%39,00051億7796万-1.26%11.771.43
05/201,0081,029958975-5.25%58,80053億5935万+1.99%12.181.48
05/199501,0409401,029+6.85%86,00056億5618万+7.64%12.851.56
05/189011,000893963+10.56%132,20052億9339万+0.94%12.031.46
05/17907919860871-3.97%22,10047億8769万-8.89%10.881.32
05/16844916844907-1.95%49,90049億8557万-5.72%11.331.38
05/13933933910925+0.76%9,60050億8451万-4.34%11.551.4
05/12941947913918-3.57%7,80050億4604万-5.46%11.471.39
05/119519529389520%2,70052億3293万-2.26%11.891.44
05/10925952923952+1.28%6,00052億3293万-2.36%11.891.44
05/09946946928940-0.21%3,70051億6696万-3.69%11.741.43
05/06941947933942-0.53%5,30051億7796万-3.68%11.771.43

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2015年
3月期
2,418
9,670
1/7
829
3,315
3/11

3,315
3/10
10,191,600
2,547,900
1/14
109億1743万38億6694万+9.58%
4/15
-30.12%
2/6
2016年
3月期
1,078
4,310
6/18
281
1,122
2/12
483,200
120,800
6/18
50億3451万13億1621万+43.67%
4/6
-34.21%
8/24
2017年
3月期
1,820
3,640
10/21
383
1,531
4/4
2,050,400
512,600
5/23
89億5221万18億7654万+78.93%
5/25
-18.24%
6/24
2018年
3月期
1,401
2,801
4/3
650
1,300
2/14
896,600
448,300
7/26
69億7280万32億8770万+13.56%
1/10
-20.6%
2/14
2019年
3月期
6,290
12,580
8/30
611
1,221
5/21
4,818,000
2,409,000
8/20
339億43万31億891万+219.76%
8/16
-37.04%
2/22
2020年
3月期
2,612
2/20
1,083
3/13
3,179,700
4/10
142億1339万58億9322万+23.87%
2/20
-39.08%
3/13
2021年
3月期
1,984
6/24
1,017
4/6
1,047,600
6/24
108億2306万55億3896万+20.88%
5/20
-18.67%
11/18
2022年
3月期
1,469
4/1
784
3/9
340,300
12/14
80億1600万42億9630万+21.67%
8/30
-22.29%
5/17
最新1,298
2022/9/28
70,30071億3481万-0.61%
1,306

年間値上がり率

2015/12/30 vs 2014/12/30
-73%(0.27倍)
2016/12/30 vs 2015/12/30
197%(2.97倍)
2017/12/29 vs 2016/12/30
-32%(0.68倍)
2018/12/28 vs 2017/12/29
256%(3.56倍)
2019/12/30 vs 2018/12/28
-37%(0.63倍)
2020/12/30 vs 2019/12/30
-41%(0.59倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/09/28 vs 2021/12/30
22%(1.22倍)
過去安値
281円(2016/02/12)
363%(4.63倍)
1,298円(9/28)