エクシオグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,826 | 1,840.5 | 1,824.5 | 1,827 | -9 | -0.5% | 515,400 |
| 2025/06/30 | 1,819 | 1,843.5 | 1,818 | 1,836 | +15.5 | +0.9% | 736,800 |
| 2025/06/27 | 1,816.5 | 1,823 | 1,802.5 | 1,820.5 | +15 | +0.8% | 691,100 |
| 2025/06/26 | 1,810 | 1,814 | 1,798.5 | 1,805.5 | -4 | -0.2% | 662,900 |
| 2025/06/25 | 1,828.5 | 1,828.5 | 1,809.5 | 1,809.5 | -20.5 | -1.1% | 417,000 |
| 2025/06/24 | 1,840 | 1,840 | 1,826 | 1,830 | +5 | +0.3% | 450,700 |
| 2025/06/23 | 1,812.5 | 1,836 | 1,808.5 | 1,825 | +12.5 | +0.7% | 409,500 |
| 2025/06/20 | 1,830 | 1,835.5 | 1,812.5 | 1,812.5 | -15.5 | -0.8% | 899,200 |
| 2025/06/19 | 1,830 | 1,835 | 1,814 | 1,828 | -3.5 | -0.2% | 324,100 |
| 2025/06/18 | 1,824.5 | 1,837 | 1,824 | 1,831.5 | -0.5 | ±0% | 394,300 |
| 2025/06/17 | 1,823.5 | 1,836 | 1,819 | 1,832 | +6.5 | +0.4% | 493,600 |
| 2025/06/16 | 1,830 | 1,831.5 | 1,816 | 1,825.5 | +11.5 | +0.6% | 263,500 |
| 2025/06/13 | 1,818 | 1,828.5 | 1,809 | 1,814 | -13 | -0.7% | 374,600 |
| 2025/06/12 | 1,830 | 1,834.5 | 1,822 | 1,827 | -2.5 | -0.1% | 366,700 |
| 2025/06/11 | 1,847.5 | 1,852 | 1,818 | 1,829.5 | -13 | -0.7% | 532,600 |
| 2025/06/10 | 1,838 | 1,867.5 | 1,837 | 1,842.5 | +12.5 | +0.7% | 556,300 |
| 2025/06/09 | 1,842 | 1,844 | 1,826.5 | 1,830 | -12 | -0.7% | 518,300 |
| 2025/06/06 | 1,834 | 1,847.5 | 1,826.5 | 1,842 | +19 | +1% | 628,600 |
| 2025/06/05 | 1,828 | 1,833 | 1,821.5 | 1,823 | -16 | -0.9% | 573,500 |
| 2025/06/04 | 1,839 | 1,848.5 | 1,828 | 1,839 | -3 | -0.2% | 670,400 |
| 2025/06/03 | 1,845 | 1,850 | 1,833.5 | 1,842 | -5.5 | -0.3% | 489,800 |
| 2025/06/02 | 1,826 | 1,847.5 | 1,825.5 | 1,847.5 | +7 | +0.4% | 710,900 |
| 2025/05/30 | 1,828.5 | 1,851.5 | 1,825 | 1,840.5 | -8.5 | -0.5% | 919,800 |
| 2025/05/29 | 1,850 | 1,856.5 | 1,843 | 1,849 | +10.5 | +0.6% | 595,700 |
| 2025/05/28 | 1,843 | 1,863.5 | 1,825 | 1,838.5 | +15.5 | +0.9% | 759,500 |
| 2025/05/27 | 1,833 | 1,840 | 1,823 | 1,823 | -12 | -0.7% | 452,500 |
| 2025/05/26 | 1,828.5 | 1,845 | 1,826 | 1,835 | +19 | +1% | 526,000 |
| 2025/05/23 | 1,802.5 | 1,835.5 | 1,800.5 | 1,816 | +14.5 | +0.8% | 783,100 |
| 2025/05/22 | 1,804 | 1,824.5 | 1,794.5 | 1,801.5 | -16.5 | -0.9% | 684,200 |
| 2025/05/21 | 1,816 | 1,828.5 | 1,809.5 | 1,818 | -2.5 | -0.1% | 662,200 |
| 2025/05/20 | 1,835 | 1,843 | 1,808.5 | 1,820.5 | -23 | -1.2% | 829,700 |
| 2025/05/19 | 1,828.5 | 1,850 | 1,827.5 | 1,843.5 | +15 | +0.8% | 604,500 |
| 2025/05/16 | 1,839 | 1,842 | 1,814.5 | 1,828.5 | -6 | -0.3% | 690,600 |
| 2025/05/15 | 1,809 | 1,843.5 | 1,797 | 1,834.5 | +9 | +0.5% | 839,200 |
| 2025/05/14 | 1,821 | 1,834.5 | 1,800.5 | 1,825.5 | +5 | +0.3% | 938,900 |
| 2025/05/13 | 1,829 | 1,846 | 1,819 | 1,820.5 | -48.5 | -2.6% | 1,142,600 |
| 2025/05/12 | 1,961 | 1,961 | 1,824 | 1,869 | +148 | +8.6% | 2,033,800 |
| 2025/05/09 | 1,712 | 1,728 | 1,707.5 | 1,721 | +11 | +0.6% | 685,300 |
| 2025/05/08 | 1,693 | 1,710 | 1,686 | 1,710 | +7.5 | +0.4% | 477,600 |
| 2025/05/07 | 1,682.5 | 1,708.5 | 1,674.5 | 1,702.5 | +31.5 | +1.9% | 581,100 |
| 2025/05/02 | 1,662 | 1,680 | 1,653.5 | 1,671 | +15 | +0.9% | 536,000 |
| 2025/05/01 | 1,663.5 | 1,673.5 | 1,647 | 1,656 | -8 | -0.5% | 423,600 |
| 2025/04/30 | 1,676.5 | 1,677.5 | 1,655.5 | 1,664 | -15.5 | -0.9% | 605,900 |
| 2025/04/28 | 1,660 | 1,694 | 1,655.5 | 1,679.5 | +34.5 | +2.1% | 536,100 |
| 2025/04/25 | 1,644.5 | 1,654.5 | 1,639 | 1,645 | -5 | -0.3% | 452,000 |
| 2025/04/24 | 1,658 | 1,658 | 1,645 | 1,650 | -8 | -0.5% | 384,600 |
| 2025/04/23 | 1,648 | 1,664 | 1,644 | 1,658 | +16 | +1% | 497,100 |
| 2025/04/22 | 1,629.5 | 1,646 | 1,629.5 | 1,642 | +12.5 | +0.8% | 436,400 |
| 2025/04/21 | 1,636.5 | 1,644.5 | 1,621 | 1,629.5 | -20.5 | -1.2% | 340,600 |
| 2025/04/18 | 1,609.5 | 1,650 | 1,609.5 | 1,650 | +46.5 | +2.9% | 360,500 |
1～
50
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「エクシオＧ」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 |
|---|---|---|---|---|---|---|---|---|
| エクシオＧ | 183,000円 | +5.8% | +10.3% | 3.61% | 12.53倍 | 1.17倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| コムシスＨＤ | 331,700円 | +0.9% | -1.4% | 3.62% | 12.55倍 | 1.05倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
| 九電工 | 610,800円 | +3.4% | +6.9% | 2.95% | 13.50倍 | 1.36倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| インフロニアＨＤ | 122,700円 | +5.8% | +3.3% | 4.89% | 9.85倍 | 0.73倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
| 日揮ＨＤ | 123,000円 | -19.6% | +94.3% | 3.25% | 19.82倍 | 0.77倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
市場注目の銘柄
チャート関連のコラム
