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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,616 | 1,654 | 1,616 | 1,638.5 | -12.5 | -0.8% | 643,000 |
| 2025/04/02 | 1,682.5 | 1,687 | 1,644.5 | 1,651 | -25 | -1.5% | 436,600 |
| 2025/04/01 | 1,699.5 | 1,713 | 1,674 | 1,676 | -4 | -0.2% | 476,500 |
| 2025/03/31 | 1,687 | 1,694 | 1,675 | 1,680 | -46.5 | -2.7% | 725,500 |
| 2025/03/28 | 1,719 | 1,733 | 1,716 | 1,726.5 | -36 | -2% | 613,200 |
| 2025/03/27 | 1,739.5 | 1,762.5 | 1,737 | 1,762.5 | +5.5 | +0.3% | 535,200 |
| 2025/03/26 | 1,757 | 1,762 | 1,748.5 | 1,757 | -3 | -0.2% | 554,800 |
| 2025/03/25 | 1,743 | 1,765.5 | 1,738 | 1,760 | +14 | +0.8% | 442,900 |
| 2025/03/24 | 1,761.5 | 1,762 | 1,744 | 1,746 | -21 | -1.2% | 473,000 |
| 2025/03/21 | 1,760 | 1,781.5 | 1,755.5 | 1,767 | -1.5 | -0.1% | 875,700 |
| 2025/03/19 | 1,747 | 1,782.5 | 1,747 | 1,768.5 | +13.5 | +0.8% | 554,100 |
| 2025/03/18 | 1,755.5 | 1,768 | 1,744 | 1,755 | +4.5 | +0.3% | 556,700 |
| 2025/03/17 | 1,740 | 1,754.5 | 1,736.5 | 1,750.5 | +16 | +0.9% | 531,100 |
| 2025/03/14 | 1,740 | 1,747 | 1,729.5 | 1,734.5 | -0.5 | ±0% | 570,800 |
| 2025/03/13 | 1,721.5 | 1,745.5 | 1,717 | 1,735 | +13.5 | +0.8% | 571,000 |
| 2025/03/12 | 1,714 | 1,731 | 1,711 | 1,721.5 | -4 | -0.2% | 420,400 |
| 2025/03/11 | 1,731.5 | 1,736.5 | 1,711 | 1,725.5 | -13.5 | -0.8% | 582,900 |
| 2025/03/10 | 1,750 | 1,763 | 1,737.5 | 1,739 | -1 | -0.1% | 378,400 |
| 2025/03/07 | 1,751 | 1,755 | 1,729 | 1,740 | -18 | -1% | 675,600 |
| 2025/03/06 | 1,764 | 1,778 | 1,750.5 | 1,758 | -16.5 | -0.9% | 640,600 |
| 2025/03/05 | 1,760 | 1,777 | 1,753 | 1,774.5 | +15 | +0.9% | 474,400 |
| 2025/03/04 | 1,766.5 | 1,774.5 | 1,743 | 1,759.5 | -7 | -0.4% | 449,800 |
| 2025/03/03 | 1,739.5 | 1,774.5 | 1,737 | 1,766.5 | +32 | +1.8% | 570,400 |
| 2025/02/28 | 1,735 | 1,739.5 | 1,722 | 1,734.5 | -4 | -0.2% | 709,900 |
| 2025/02/27 | 1,732 | 1,740 | 1,722 | 1,738.5 | +3.5 | +0.2% | 716,700 |
| 2025/02/26 | 1,753.5 | 1,755 | 1,723.5 | 1,735 | -8 | -0.5% | 698,900 |
| 2025/02/25 | 1,754 | 1,759 | 1,741.5 | 1,743 | -9 | -0.5% | 520,300 |
| 2025/02/21 | 1,745 | 1,757 | 1,730 | 1,752 | +7 | +0.4% | 521,600 |
| 2025/02/20 | 1,751.5 | 1,759.5 | 1,723.5 | 1,745 | -14.5 | -0.8% | 527,000 |
| 2025/02/19 | 1,763.5 | 1,777.5 | 1,753.5 | 1,759.5 | -8.5 | -0.5% | 594,100 |
| 2025/02/18 | 1,777 | 1,782 | 1,763.5 | 1,768 | -1.5 | -0.1% | 383,600 |
| 2025/02/17 | 1,770 | 1,779.5 | 1,763 | 1,769.5 | -8 | -0.5% | 539,700 |
| 2025/02/14 | 1,770 | 1,785.5 | 1,760.5 | 1,777.5 | -9.5 | -0.5% | 621,100 |
| 2025/02/13 | 1,776.5 | 1,794 | 1,773.5 | 1,787 | +21 | +1.2% | 597,500 |
| 2025/02/12 | 1,770.5 | 1,790.5 | 1,755.5 | 1,766 | -23 | -1.3% | 885,500 |
| 2025/02/10 | 1,785 | 1,805.5 | 1,765 | 1,789 | +95.5 | +5.6% | 1,563,900 |
| 2025/02/07 | 1,700 | 1,709.5 | 1,684.5 | 1,693.5 | -1.5 | -0.1% | 564,700 |
| 2025/02/06 | 1,693 | 1,695.5 | 1,681 | 1,695 | +15 | +0.9% | 414,200 |
| 2025/02/05 | 1,686 | 1,686 | 1,668 | 1,680 | -12 | -0.7% | 436,700 |
| 2025/02/04 | 1,684 | 1,692 | 1,649 | 1,692 | +31.5 | +1.9% | 944,900 |
| 2025/02/03 | 1,678 | 1,695 | 1,652 | 1,660.5 | -34.5 | -2% | 782,700 |
| 2025/01/31 | 1,679 | 1,698.5 | 1,667 | 1,695 | +11 | +0.7% | 685,600 |
| 2025/01/30 | 1,675 | 1,685 | 1,662 | 1,684 | +3.5 | +0.2% | 292,600 |
| 2025/01/29 | 1,666.5 | 1,686 | 1,665.5 | 1,680.5 | +7.5 | +0.4% | 344,000 |
| 2025/01/28 | 1,680 | 1,684 | 1,659 | 1,673 | -11 | -0.7% | 518,000 |
| 2025/01/27 | 1,675.5 | 1,692.5 | 1,665.5 | 1,684 | +15 | +0.9% | 472,100 |
| 2025/01/24 | 1,667 | 1,674.5 | 1,657.5 | 1,669 | +14 | +0.8% | 405,500 |
| 2025/01/23 | 1,648 | 1,658 | 1,642.5 | 1,655 | -2.5 | -0.2% | 325,200 |
| 2025/01/22 | 1,656.5 | 1,666 | 1,649.5 | 1,657.5 | +7.5 | +0.5% | 387,800 |
| 2025/01/21 | 1,663 | 1,664 | 1,639.5 | 1,650 | -10 | -0.6% | 538,400 |
1～
50
件表示中 / 3672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 | 163,800円 | +7.5% | +15.1% | 3.79% | 13.26倍 | 1.09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 | 311,400円 | +5.0% | +0.3% | 3.53% | 13.57倍 | 1.01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 |
| 高砂熱 | 556,600円 | +2.4% | +18.5% | 2.59% | 15.47倍 | 2.23倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| 九電工 | 474,700円 | +0.2% | +10.9% | 2.95% | 10.83倍 | 1.13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 | 116,000円 | +6.3% | -0.1% | 5.17% | 9.16倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
