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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,175 | 2,183.5 | 2,170 | 2,178 | +3 | +0.1% | 580,200 |
| 2025/08/21 | 2,170 | 2,179 | 2,158.5 | 2,175 | +2.5 | +0.1% | 631,100 |
| 2025/08/20 | 2,162 | 2,179.5 | 2,154.5 | 2,172.5 | +1 | ±0% | 587,700 |
| 2025/08/19 | 2,170 | 2,175.5 | 2,156.5 | 2,171.5 | +6.5 | +0.3% | 453,900 |
| 2025/08/18 | 2,150 | 2,177 | 2,147 | 2,165 | +15 | +0.7% | 683,500 |
| 2025/08/15 | 2,134 | 2,156.5 | 2,125 | 2,150 | +15.5 | +0.7% | 516,900 |
| 2025/08/14 | 2,121.5 | 2,134.5 | 2,106.5 | 2,134.5 | -15.5 | -0.7% | 457,100 |
| 2025/08/13 | 2,137.5 | 2,161.5 | 2,129.5 | 2,150 | -3 | -0.1% | 907,800 |
| 2025/08/12 | 2,100 | 2,159.5 | 2,087 | 2,153 | +53 | +2.5% | 1,264,300 |
| 2025/08/08 | 2,100 | 2,109 | 2,086 | 2,100 | +6 | +0.3% | 1,066,900 |
| 2025/08/07 | 2,110 | 2,124.5 | 2,094 | 2,094 | -10 | -0.5% | 931,600 |
| 2025/08/06 | 2,047 | 2,110 | 2,040 | 2,104 | +68.5 | +3.4% | 1,122,900 |
| 2025/08/05 | 2,026.5 | 2,044.5 | 2,016 | 2,035.5 | +14.5 | +0.7% | 634,600 |
| 2025/08/04 | 1,997 | 2,022.5 | 1,990 | 2,021 | ±0 | ±0% | 681,400 |
| 2025/08/01 | 1,996 | 2,038.5 | 1,989 | 2,021 | +29 | +1.5% | 772,400 |
| 2025/07/31 | 1,975.5 | 1,995 | 1,967 | 1,992 | +17.5 | +0.9% | 1,887,700 |
| 2025/07/30 | 1,936.5 | 1,976.5 | 1,935 | 1,974.5 | +20 | +1% | 711,600 |
| 2025/07/29 | 1,955 | 1,968 | 1,944 | 1,954.5 | -6 | -0.3% | 601,000 |
| 2025/07/28 | 1,978 | 1,980.5 | 1,959.5 | 1,960.5 | -19 | -1% | 606,400 |
| 2025/07/25 | 1,975 | 1,982 | 1,965.5 | 1,979.5 | +15 | +0.8% | 790,900 |
| 2025/07/24 | 1,955.5 | 1,971.5 | 1,938.5 | 1,964.5 | +18.5 | +1% | 576,000 |
| 2025/07/23 | 1,965 | 1,972.5 | 1,940 | 1,946 | -8.5 | -0.4% | 1,011,500 |
| 2025/07/22 | 1,954 | 1,972.5 | 1,939 | 1,954.5 | +24.5 | +1.3% | 1,068,200 |
| 2025/07/18 | 1,954.5 | 1,957 | 1,926 | 1,930 | -9.5 | -0.5% | 586,200 |
| 2025/07/17 | 1,933.5 | 1,944 | 1,927.5 | 1,939.5 | +19.5 | +1% | 656,200 |
| 2025/07/16 | 1,920 | 1,927 | 1,910 | 1,920 | +2 | +0.1% | 318,400 |
| 2025/07/15 | 1,920 | 1,930.5 | 1,914.5 | 1,918 | -4 | -0.2% | 541,900 |
| 2025/07/14 | 1,919 | 1,932 | 1,903.5 | 1,922 | +7 | +0.4% | 485,200 |
| 2025/07/11 | 1,910 | 1,931.5 | 1,902 | 1,915 | ±0 | ±0% | 612,800 |
| 2025/07/10 | 1,907 | 1,923.5 | 1,898 | 1,915 | -1 | -0.1% | 866,500 |
| 2025/07/09 | 1,883.5 | 1,922 | 1,881.5 | 1,916 | +69.5 | +3.8% | 1,067,500 |
| 2025/07/08 | 1,850 | 1,851.5 | 1,826.5 | 1,846.5 | -4 | -0.2% | 534,200 |
| 2025/07/07 | 1,860 | 1,868.5 | 1,847.5 | 1,850.5 | -12 | -0.6% | 471,100 |
| 2025/07/04 | 1,838 | 1,865 | 1,828 | 1,862.5 | +38 | +2.1% | 600,700 |
| 2025/07/03 | 1,821 | 1,832 | 1,816 | 1,824.5 | -8.5 | -0.5% | 441,600 |
| 2025/07/02 | 1,814 | 1,837 | 1,811 | 1,833 | +6 | +0.3% | 438,400 |
| 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 |
1～
50
件表示中 / 3768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 | 217,800円 | +5.8% | +10.3% | 3.03% | 14.91倍 | 1.39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 |
| 九電工 | 717,600円 | +3.4% | +6.9% | 2.51% | 15.86倍 | 1.64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 |
| コムシスＨＤ | 370,600円 | +0.9% | -1.4% | 3.24% | 13.95倍 | 1.16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 |
| インフロニアＨＤ | 145,300円 | +5.8% | +3.3% | 4.13% | 11.71倍 | 0.87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 | 136,800円 | -19.6% | +94.3% | 2.92% | 22.06倍 | 0.85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
