エクストリーム(6033) 株価チャート・PER7.05倍・PBR1.21倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,513	1,531	1,513	1,531	9,600	1,544.0	1,653.5
10/20(火)	1,544	1,544	1,511	1,513	13,800	1,552.6	1,661.1
10/19(月)	1,576	1,576	1,542	1,542	8,700	1,570.0	1,668.2
10/16(金)	1,568	1,581	1,568	1,576	6,600	1,580.0	1,674.2
10/15(木)	1,562	1,570	1,549	1,558	17,000	1,582.2	1,678.8
10/14(水)	1,618	1,618	1,567	1,574	13,000	1,595.8	1,682.9
10/13(火)	1,599	1,629	1,599	1,600	8,300	1,602.6	1,685.5
10/09(金)	1,583	1,602	1,583	1,592	9,400	1,605.6	1,689.0
10/08(木)	1,629	1,629	1,587	1,587	10,200	1,609.4	1,692.8
10/07(水)	1,606	1,626	1,601	1,626	6,900	1,628.4	1,696.6
10/06(火)	1,619	1,620	1,592	1,608	15,300	1,638.0	1,697.8
10/05(月)	1,620	1,623	1,602	1,615	11,700	1,651.0	1,699.6
10/02(金)	1,667	1,671	1,610	1,611	36,600	1,671.6	1,699.1
10/01(木)	1,697	1,697	1,665	1,682	11,000	1,699.4	1,700.8
09/30(水)	1,671	1,708	1,667	1,674	17,700	1,708.2	1,700.0
09/29(火)	1,709	1,709	1,673	1,673	11,300	1,730.4	1,700.0
09/28(月)	1,742	1,742	1,708	1,718	51,700	1,749.0	1,696.8
09/25(金)	1,746	1,790	1,724	1,750	24,500	1,764.6	1,693.6
09/24(木)	1,788	1,790	1,726	1,726	26,300	1,766.6	1,690.2
09/18(金)	1,775	1,791	1,760	1,785	18,900	1,772.4	1,689.4
09/17(木)	1,783	1,787	1,756	1,766	25,000	1,759.4	1,685.7
09/16(水)	1,768	1,796	1,750	1,796	63,200	1,750.2	1,682.5
09/15(火)	1,769	1,790	1,746	1,760	31,300	1,729.2	1,679.0
09/14(月)	1,706	1,770	1,706	1,755	27,000	1,715.8	1,676.6
09/11(金)	1,707	1,738	1,707	1,720	11,500	1,702.6	1,674.1
09/10(木)	1,699	1,725	1,684	1,720	22,100	1,691.0	1,673.1
09/09(水)	1,703	1,710	1,689	1,691	24,800	1,674.6	1,671.0
09/08(火)	1,698	1,728	1,692	1,693	35,400	1,674.0	1,670.8
09/07(月)	1,662	1,695	1,662	1,689	24,200	1,672.6	1,670.1
09/04(金)	1,649	1,679	1,649	1,662	16,000	1,671.6	1,669.2
09/02(水)	1,680	1,680	1,615	1,638	31,700	1,670.0	1,669.1
09/01(火)	1,673	1,692	1,660	1,688	8,700	1,673.4	1,670.5
08/31(月)	1,692	1,707	1,665	1,686	21,800	1,656.2	1,672.4
08/28(金)	1,651	1,689	1,651	1,684	26,000	1,649.8	1,672.9
08/27(木)	1,655	1,679	1,639	1,654	35,300	1,645.4	1,674.4
08/26(水)	1,611	1,750	1,611	1,655	39,300	1,649.4	1,674.2
08/25(火)	1,662	1,676	1,602	1,602	12,000	1,637.0	1,672.8
08/24(月)	1,662	1,662	1,644	1,654	9,100	1,644.0	1,675.8
08/21(金)	1,664	1,664	1,640	1,662	11,800	1,646.2	1,675.5
08/20(木)	1,591	1,674	1,589	1,674	18,600	1,655.0	1,665.4
08/19(水)	1,638	1,638	1,570	1,593	45,200	1,658.6	1,654.8
08/18(火)	1,653	1,673	1,637	1,637	17,300	1,677.2	1,646.6
08/17(月)	1,706	1,706	1,648	1,665	61,500	1,691.6	1,636.8
08/14(金)	1,688	1,742	1,578	1,706	304,200	1,698.6	1,626.4
08/13(木)	1,678	1,698	1,678	1,692	10,900	1,695.8	1,614.6
08/12(水)	1,729	1,731	1,665	1,686	29,900	1,696.4	1,603.3
08/10(月)	1,700	1,723	1,675	1,709	18,900	1,692.6	1,592.2
08/07(金)	1,679	1,700	1,679	1,700	12,500	1,688.2	1,580.0
08/06(木)	1,695	1,699	1,684	1,692	9,800	1,683.4	1,568.0
08/05(水)	1,665	1,696	1,665	1,695	10,100	1,678.0	1,556.2
08/04(火)	1,680	1,682	1,663	1,667	9,100	1,671.2	1,544.2
08/03(月)	1,670	1,700	1,670	1,687	8,800	1,672.2	1,533.3
07/31(金)	1,653	1,700	1,653	1,676	7,700	1,681.8	1,520.6
07/30(木)	1,662	1,700	1,644	1,665	13,100	1,686.6	1,508.6
07/29(水)	1,698	1,715	1,661	1,661	23,700	1,697.6	1,496.6
07/28(火)	1,740	1,740	1,672	1,672	30,200	1,695.4	1,484.7
07/27(月)	1,686	1,735	1,686	1,735	21,600	1,685.2	1,472.1
07/24(金)	1,717	1,739	1,650	1,700	39,100	1,673.2	1,457.2
07/23(木)	1,636	1,740	1,633	1,720	37,100	1,662.8	1,443.8
07/22(水)	1,639	1,700	1,630	1,650	31,400	1,600.8	1,429.5
07/21(火)	1,637	1,689	1,605	1,621	54,700	1,552.6	1,417.9
07/17(金)	1,570	1,751	1,570	1,675	153,900	1,506.0	1,407.6
07/16(木)	1,440	1,710	1,420	1,648	390,000	1,449.4	1,394.9
07/15(水)	1,396	1,422	1,396	1,410	3,000	1,400.8	1,384.0
07/14(火)	1,391	1,409	1,391	1,409	1,100	1,400.6	1,382.7
07/13(月)	1,405	1,409	1,386	1,388	3,000	1,400.8	1,380.8
07/10(金)	1,391	1,395	1,391	1,392	2,000	1,405.2	1,379.7
07/09(木)	1,415	1,415	1,405	1,405	1,000	1,407.2	1,379.4
07/08(水)	1,410	1,411	1,390	1,409	2,300	1,406.2	1,377.7
07/07(火)	1,410	1,410	1,410	1,410	300	1,404.2	1,376.4
07/06(月)	1,400	1,414	1,400	1,410	4,800	1,401.0	1,375.1
07/03(金)	1,394	1,413	1,394	1,402	2,400	1,397.8	1,374.6
07/02(木)	1,411	1,411	1,395	1,400	3,300	1,391.2	1,375.6
07/01(水)	1,414	1,414	1,395	1,399	2,200	1,386.4	1,375.0
06/30(火)	1,379	1,411	1,379	1,394	6,600	1,379.8	1,374.1
06/29(月)	1,370	1,395	1,370	1,394	1,100	1,373.6	1,373.4
06/26(金)	1,395	1,395	1,361	1,369	800	1,366.4	1,372.3
06/25(木)	1,380	1,397	1,376	1,376	3,200	1,365.2	1,372.9
06/24(水)	1,370	1,370	1,366	1,366	200	1,363.0	1,373.1
06/23(火)	1,375	1,380	1,361	1,363	1,500	1,362.0	1,373.7
06/22(月)	1,365	1,375	1,358	1,358	9,600	1,361.4	1,375.0
06/19(金)	1,375	1,379	1,363	1,363	2,000	1,362.8	1,377.0
06/18(木)	1,379	1,382	1,365	1,365	1,300	1,361.4	1,377.1
06/17(水)	1,360	1,379	1,360	1,361	1,200	1,363.8	1,379.2
06/16(火)	1,365	1,365	1,360	1,360	1,100	1,367.0	1,379.4
06/15(月)	1,363	1,385	1,358	1,365	9,600	1,367.0	1,380.2
06/12(金)	1,374	1,374	1,355	1,356	5,000	1,366.4	1,382.6
06/11(木)	1,377	1,388	1,352	1,377	4,900	1,372.0	1,386.1
06/10(水)	1,363	1,388	1,363	1,377	900	1,369.0	1,389.6
06/09(火)	1,365	1,366	1,360	1,360	2,900	1,369.0	1,392.6
06/08(月)	1,383	1,383	1,362	1,362	900	1,372.6	1,397.0
06/05(金)	1,382	1,386	1,382	1,384	1,300	1,379.4	1,401.5
06/04(木)	1,366	1,372	1,362	1,362	2,200	1,388.0	1,405.0
06/03(水)	1,378	1,378	1,368	1,377	3,800	1,392.8	1,409.7
06/02(火)	1,395	1,395	1,369	1,378	6,600	1,392.8	1,412.8
06/01(月)	1,405	1,428	1,387	1,396	9,700	1,392.2	1,417.2
05/29(金)	1,385	1,427	1,385	1,427	2,600	1,386.6	1,420.2
05/28(木)	1,380	1,391	1,376	1,386	4,200	1,377.8	1,421.8
05/27(水)	1,375	1,397	1,375	1,377	1,900	1,376.8	1,424.2
05/26(火)	1,374	1,397	1,374	1,375	2,100	1,377.8	1,427.2
05/25(月)	1,390	1,390	1,358	1,368	11,600	1,381.6	1,430.6
05/22(金)	1,381	1,413	1,381	1,383	9,100	1,389.6	1,434.2
05/21(木)	1,412	1,412	1,381	1,381	3,000	1,386.4	1,437.3
05/20(水)	1,424	1,424	1,382	1,382	2,700	1,393.8	1,440.6
05/19(火)	1,401	1,423	1,384	1,394	10,300	1,390.2	1,445.4
05/18(月)	1,382	1,408	1,375	1,408	8,500	1,387.4	1,450.2
05/15(金)	1,418	1,418	1,367	1,367	10,500	1,390.8	1,453.5
05/14(木)	1,353	1,418	1,325	1,418	14,700	1,406.4	1,458.2
05/13(水)	1,373	1,381	1,360	1,364	10,000	1,415.6	1,460.9
05/12(火)	1,432	1,432	1,380	1,380	4,700	1,433.2	1,464.7
05/11(月)	1,445	1,445	1,410	1,425	6,800	1,451.2	1,468.6
05/08(金)	1,436	1,457	1,436	1,445	10,300	1,461.0	1,469.6
05/07(木)	1,437	1,473	1,437	1,464	5,300	1,466.2	1,469.7
05/01(金)	1,480	1,480	1,449	1,452	6,900	1,469.4	1,468.1
04/30(木)	1,473	1,490	1,459	1,470	18,000	1,470.2	1,468.0
04/28(火)	1,460	1,489	1,460	1,474	6,200	1,473.4	1,468.2
04/27(月)	1,469	1,485	1,453	1,471	9,700	1,473.0	1,467.8
04/24(金)	1,456	1,481	1,435	1,480	8,200	1,472.2	1,466.2
04/23(木)	1,488	1,488	1,456	1,456	8,700	1,465.2	1,465.7
04/22(水)	1,472	1,486	1,455	1,486	10,900	1,464.6	1,467.8
04/21(火)	1,467	1,488	1,467	1,472	7,200	1,459.2	1,468.3
04/20(月)	1,463	1,473	1,454	1,467	6,300	1,456.8	1,470.3
04/17(金)	1,465	1,465	1,444	1,445	4,000	1,455.4	1,471.8
04/16(木)	1,468	1,474	1,453	1,453	3,400	1,458.8	1,474.2
04/15(水)	1,462	1,463	1,457	1,459	6,800	1,468.8	1,475.8
04/14(火)	1,461	1,486	1,460	1,460	2,500	1,479.8	1,478.1
04/13(月)	1,482	1,482	1,454	1,460	4,200	1,485.8	1,477.3
04/10(金)	1,510	1,515	1,460	1,462	5,600	1,491.0	1,476.4
04/09(木)	1,514	1,515	1,493	1,503	8,600	1,495.4	1,474.8
04/08(水)	1,499	1,517	1,499	1,514	5,500	1,486.6	1,471.7
04/07(火)	1,498	1,498	1,477	1,490	3,100	1,479.6	1,468.3
04/06(月)	1,484	1,496	1,479	1,486	2,900	1,471.4	1,465.9
04/03(金)	1,460	1,492	1,460	1,484	3,700	1,463.8	1,463.6
04/02(木)	1,481	1,498	1,450	1,459	17,100	1,451.6	1,461.1
04/01(水)	1,499	1,499	1,473	1,479	6,200	1,449.8	1,459.1
03/31(火)	1,446	1,490	1,446	1,449	6,100	1,449.1	1,456.4
03/30(月)	1,420	1,479	1,413	1,448	17,000	1,452.2	1,455.8
03/27(金)	1,439	1,465	1,385	1,423	34,800	1,448.7	1,454.8
03/26(木)	1,490	1,490	1,433	1,450	31,300	1,457.5	1,452.2
03/25(水)	1,464	1,495	1,450	1,476	22,100	1,469.2	1,448.0
03/24(火)	1,436	1,470	1,395	1,464	53,900	1,473.6	1,441.4
03/23(月)	1,437	1,467	1,407	1,431	31,400	1,485.5	1,436.5
03/19(木)	1,480	1,481	1,467	1,467	9,600	1,500.2	1,436.0
03/18(水)	1,498	1,512	1,482	1,508	9,200	1,507.5	1,430.6
03/17(火)	1,526	1,532	1,498	1,498	13,800	1,504.8	1,422.4
03/16(月)	1,538	1,538	1,498	1,524	36,000	1,508.3	1,415.0
03/13(金)	1,503	1,507	1,503	1,504	5,000	1,491.8	1,406.4
03/12(木)	1,489	1,505	1,488	1,503	9,800	1,478.2	1,398.1
03/11(水)	1,531	1,531	1,489	1,495	24,500	1,461.9	1,389.9
03/10(火)	1,442	1,526	1,435	1,515	44,100	1,448.1	1,382.9
03/09(月)	1,408	1,442	1,408	1,441	14,200	1,430.7	1,375.4
03/06(金)	1,403	1,437	1,403	1,436	8,600	1,428.8	1,370.1
03/05(木)	1,436	1,437	1,422	1,422	9,300	1,427.0	1,364.9
03/04(水)	1,415	1,428	1,388	1,426	18,200	1,427.0	1,361.2
03/03(火)	1,435	1,435	1,418	1,428	8,200	1,423.8	1,357.9
03/02(月)	1,420	1,434	1,412	1,432	17,600	1,420.5	1,354.6
02/27(金)	1,426	1,428	1,421	1,428	3,000	1,420.7	1,351.1
02/26(木)	1,410	1,425	1,410	1,422	14,900	1,419.7	1,348.0
02/25(水)	1,399	1,424	1,392	1,410	4,700	1,407.1	1,345.1
02/24(火)	1,427	1,427	1,396	1,412	21,200	1,394.1	1,342.6
02/20(金)	1,423	1,437	1,404	1,433	20,300	1,373.8	1,339.8
02/19(木)	1,370	1,441	1,370	1,423	55,100	1,355.5	1,336.6
02/18(水)	1,343	1,369	1,343	1,359	19,200	1,355.0	1,334.1
02/17(火)	1,326	1,355	1,297	1,344	23,100	1,349.2	1,334.2
02/16(月)	1,346	1,351	1,232	1,310	102,200	1,341.4	1,334.7
02/13(金)	1,418	1,418	1,331	1,342	90,800	1,341.6	1,336.3
02/12(木)	1,330	1,458	1,323	1,420	138,600	1,335.0	1,337.1
02/10(火)	1,307	1,330	1,307	1,330	5,200	1,310.3	1,334.8
02/09(月)	1,313	1,316	1,303	1,305	9,800	1,304.2	1,336.8
02/06(金)	1,303	1,317	1,300	1,311	3,900	1,307.2	1,338.7
02/05(木)	1,294	1,318	1,289	1,309	3,700	1,310.5	1,341.4
02/04(水)	1,293	1,336	1,288	1,297	11,400	1,310.3	1,343.0
02/03(火)	1,301	1,317	1,284	1,299	8,800	1,312.4	1,345.7
02/02(月)	1,304	1,331	1,296	1,320	4,500	1,318.6	1,348.9
01/30(金)	1,297	1,327	1,286	1,327	7,000	1,323.2	1,351.4
01/29(木)	1,330	1,330	1,308	1,308	2,500	1,326.8	1,353.2
01/28(水)	1,330	1,332	1,276	1,307	18,800	1,333.9	1,355.3
01/27(火)	1,343	1,344	1,330	1,330	7,500	1,342.7	1,357.4
01/26(月)	1,347	1,353	1,342	1,343	5,500	1,346.5	1,356.7
01/23(金)	1,357	1,357	1,343	1,345	1,400	1,347.1	1,355.3
01/22(木)	1,369	1,369	1,343	1,343	8,200	1,346.5	1,353.9
01/21(水)	1,363	1,363	1,347	1,351	1,800	1,348.5	1,352.0
01/20(火)	1,357	1,357	1,343	1,349	2,100	1,350.0	1,350.6
01/19(月)	1,363	1,364	1,346	1,346	6,100	1,352.3	1,349.4
01/16(金)	1,354	1,354	1,342	1,343	5,400	1,354.4	1,350.1
01/15(木)	1,362	1,362	1,347	1,353	3,000	1,356.3	1,351.2
01/14(水)	1,366	1,368	1,357	1,359	7,200	1,357.8	1,350.1
01/13(火)	1,382	1,382	1,356	1,361	7,000	1,358.8	1,346.8
01/09(金)	1,353	1,367	1,353	1,357	4,700	1,362.3	1,341.8
01/08(木)	1,360	1,360	1,351	1,352	4,200	1,361.7	1,337.2
01/07(水)	1,349	1,361	1,343	1,361	5,200	1,366.7	1,332.9
01/06(火)	1,359	1,371	1,351	1,364	4,400	1,364.7	1,327.7
01/05(月)	1,357	1,378	1,346	1,378	13,900	1,364.6	1,322.8
12/30(火)	1,365	1,367	1,321	1,354	13,000	1,364.9	1,315.7
12/29(月)	1,362	1,387	1,352	1,377	13,400	1,370.9	1,310.5
12/26(金)	1,363	1,369	1,351	1,351	8,300	1,369.5	1,304.0
12/25(木)	1,368	1,368	1,362	1,363	4,200	1,371.5	1,298.9
12/24(水)	1,384	1,384	1,371	1,380	1,900	1,371.1	1,293.0
12/23(火)	1,367	1,408	1,334	1,384	30,600	1,357.7	1,286.7
12/22(月)	1,370	1,370	1,347	1,370	7,700	1,342.5	1,281.0
12/19(金)	1,361	1,371	1,343	1,361	11,700	1,330.4	1,275.0
12/18(木)	1,313	1,385	1,313	1,361	20,700	1,317.4	1,269.8
12/17(水)	1,313	1,320	1,313	1,313	2,200	1,308.8	1,265.7
12/16(火)	1,294	1,321	1,290	1,308	8,500	1,309.7	1,263.5
12/15(月)	1,296	1,335	1,294	1,310	11,100	1,320.9	1,261.9
12/12(金)	1,318	1,339	1,296	1,296	5,600	1,333.1	1,260.6
12/11(木)	1,318	1,341	1,310	1,318	5,400	1,338.9	1,259.5
12/10(水)	1,353	1,366	1,318	1,318	9,900	1,330.6	1,257.4
12/09(火)	1,343	1,374	1,332	1,364	17,100	1,314.3	1,255.3
12/08(月)	1,313	1,389	1,309	1,371	48,100	1,290.2	1,251.3
12/05(金)	1,287	1,361	1,284	1,324	48,100	1,264.7	1,247.4
12/04(木)	1,236	1,282	1,236	1,276	8,200	1,246.1	1,245.2
12/03(水)	1,251	1,251	1,236	1,236	1,800	1,239.0	1,244.8
12/02(火)	1,244	1,244	1,237	1,243	700	1,231.9	1,246.2
12/01(月)	1,231	1,251	1,227	1,244	7,400	1,228.1	1,247.6
11/28(金)	1,236	1,242	1,231	1,231	2,900	1,222.0	1,248.5
11/27(木)	1,209	1,241	1,209	1,241	4,200	1,220.8	1,250.8
11/26(水)	1,224	1,231	1,201	1,201	4,700	1,215.6	1,252.6
11/25(火)	1,226	1,235	1,217	1,224	5,400	1,219.9	-
11/21(金)	1,226	1,226	1,206	1,213	1,200	1,223.5	-
11/20(木)	1,215	1,226	1,215	1,226	1,500	1,224.8	-
11/19(水)	1,222	1,229	1,214	1,215	2,600	1,225.6	-
11/18(火)	1,242	1,242	1,222	1,222	4,900	1,234.4	-
11/17(月)	1,220	1,246	1,210	1,242	8,400	1,241.5	-
11/14(金)	1,205	1,228	1,205	1,220	7,400	1,247.1	-
11/13(木)	1,255	1,276	1,185	1,229	34,300	1,258.6	-
11/12(水)	1,258	1,263	1,258	1,259	1,700	1,265.9	-
11/11(火)	1,264	1,265	1,257	1,257	6,000	1,267.2	-
11/10(月)	1,282	1,282	1,263	1,270	1,200	1,268.9	-
11/07(金)	1,259	1,277	1,259	1,277	2,300	1,267.6	-
11/06(木)	1,269	1,270	1,266	1,266	1,800	1,266.8	-
11/05(水)	1,267	1,270	1,266	1,266	3,900	1,267.8	-
11/04(火)	1,288	1,288	1,266	1,266	11,800	1,268.0	-
10/31(金)	1,256	1,274	1,255	1,263	2,200	1,268.9	-
10/30(木)	1,268	1,276	1,256	1,274	4,800	1,271.8	-
10/29(水)	1,274	1,274	1,269	1,271	7,700	1,270.5	-
10/28(火)	1,271	1,274	1,267	1,267	2,900	1,273.9	-
10/27(月)	1,277	1,292	1,271	1,271	3,900	1,277.9	-
10/24(金)	1,270	1,277	1,268	1,277	900	1,279.3	-
10/23(木)	1,290	1,290	1,267	1,267	4,500	1,279.1	-
10/22(水)	1,298	1,298	1,284	1,288	2,500	1,282.3	-
10/21(火)	1,273	1,293	1,273	1,287	5,700	1,281.0	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

エクストリーム (6033.T)