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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,663 | 1,664 | 1,639.5 | 1,650 | -10 | -0.6% | 538,400 |
| 2025/01/20 | 1,659 | 1,673.5 | 1,650.5 | 1,660 | +1 | +0.1% | 280,900 |
| 2025/01/17 | 1,644 | 1,659 | 1,640 | 1,659 | +4 | +0.2% | 424,700 |
| 2025/01/16 | 1,655 | 1,662 | 1,637 | 1,655 | -11 | -0.7% | 642,500 |
| 2025/01/15 | 1,671 | 1,680 | 1,656 | 1,666 | +3 | +0.2% | 492,600 |
| 2025/01/14 | 1,703 | 1,709 | 1,656.5 | 1,663 | -40 | -2.3% | 531,500 |
| 2025/01/10 | 1,709 | 1,721.5 | 1,703 | 1,703 | -6 | -0.4% | 415,100 |
| 2025/01/09 | 1,719 | 1,727 | 1,691 | 1,709 | -7 | -0.4% | 681,300 |
| 2025/01/08 | 1,711 | 1,725 | 1,707 | 1,716 | +5 | +0.3% | 607,400 |
| 2025/01/07 | 1,700 | 1,716.5 | 1,693.5 | 1,711 | +3.5 | +0.2% | 516,700 |
| 2025/01/06 | 1,745 | 1,745.5 | 1,698.5 | 1,707.5 | -24.5 | -1.4% | 556,700 |
| 2024/12/30 | 1,784 | 1,784 | 1,726.5 | 1,732 | -12 | -0.7% | 831,700 |
| 2024/12/27 | 1,715 | 1,747 | 1,713 | 1,744 | +32 | +1.9% | 864,100 |
| 2024/12/26 | 1,706.5 | 1,712 | 1,693.5 | 1,712 | +13 | +0.8% | 392,200 |
| 2024/12/25 | 1,710 | 1,710 | 1,681.5 | 1,699 | -11 | -0.6% | 638,700 |
| 2024/12/24 | 1,715 | 1,721 | 1,702.5 | 1,710 | -4.5 | -0.3% | 520,800 |
| 2024/12/23 | 1,715 | 1,727 | 1,707 | 1,714.5 | -3 | -0.2% | 414,200 |
| 2024/12/20 | 1,722 | 1,736 | 1,717.5 | 1,717.5 | -6 | -0.3% | 719,900 |
| 2024/12/19 | 1,700 | 1,734 | 1,696 | 1,723.5 | +23.5 | +1.4% | 405,100 |
| 2024/12/18 | 1,700 | 1,725 | 1,700 | 1,700 | -15 | -0.9% | 546,100 |
| 2024/12/17 | 1,736.5 | 1,741 | 1,710.5 | 1,715 | -32 | -1.8% | 466,700 |
| 2024/12/16 | 1,750 | 1,761.5 | 1,741 | 1,747 | -1.5 | -0.1% | 551,900 |
| 2024/12/13 | 1,741 | 1,755 | 1,741 | 1,748.5 | -8 | -0.5% | 552,600 |
| 2024/12/12 | 1,760 | 1,779 | 1,753 | 1,756.5 | +8 | +0.5% | 910,900 |
| 2024/12/11 | 1,750 | 1,756 | 1,737.5 | 1,748.5 | +17 | +1% | 633,700 |
| 2024/12/10 | 1,757 | 1,758 | 1,728.5 | 1,731.5 | -17 | -1% | 448,400 |
| 2024/12/09 | 1,737.5 | 1,760 | 1,737.5 | 1,748.5 | +17.5 | +1% | 645,200 |
| 2024/12/06 | 1,736 | 1,742 | 1,726.5 | 1,731 | -4.5 | -0.3% | 330,400 |
| 2024/12/05 | 1,738 | 1,747 | 1,727.5 | 1,735.5 | +8 | +0.5% | 497,100 |
| 2024/12/04 | 1,750 | 1,750 | 1,724 | 1,727.5 | -22.5 | -1.3% | 613,500 |
| 2024/12/03 | 1,734 | 1,763.5 | 1,732.5 | 1,750 | +9 | +0.5% | 863,300 |
| 2024/12/02 | 1,743.5 | 1,752.5 | 1,723 | 1,741 | -11.5 | -0.7% | 625,400 |
| 2024/11/29 | 1,765 | 1,765 | 1,746 | 1,752.5 | -9 | -0.5% | 626,600 |
| 2024/11/28 | 1,761.5 | 1,772 | 1,751.5 | 1,761.5 | -5 | -0.3% | 571,700 |
| 2024/11/27 | 1,780 | 1,782.5 | 1,742.5 | 1,766.5 | -23 | -1.3% | 637,100 |
| 2024/11/26 | 1,780 | 1,790 | 1,755 | 1,789.5 | -10.5 | -0.6% | 693,800 |
| 2024/11/25 | 1,830 | 1,838 | 1,793 | 1,800 | -12 | -0.7% | 1,064,300 |
| 2024/11/22 | 1,815 | 1,831.5 | 1,805.5 | 1,812 | -8.5 | -0.5% | 1,068,900 |
| 2024/11/21 | 1,810 | 1,840.5 | 1,808 | 1,820.5 | +20.5 | +1.1% | 1,678,000 |
| 2024/11/20 | 1,804.5 | 1,840 | 1,782 | 1,800 | +95 | +5.6% | 1,856,900 |
| 2024/11/19 | 1,684.5 | 1,723 | 1,683 | 1,705 | +25 | +1.5% | 961,100 |
| 2024/11/18 | 1,670 | 1,682.5 | 1,660.5 | 1,680 | +23 | +1.4% | 829,300 |
| 2024/11/15 | 1,622 | 1,669.5 | 1,607.5 | 1,657 | +34 | +2.1% | 873,600 |
| 2024/11/14 | 1,600 | 1,632 | 1,598.5 | 1,623 | +26 | +1.6% | 655,600 |
| 2024/11/13 | 1,590 | 1,613.5 | 1,579 | 1,597 | +10 | +0.6% | 688,200 |
| 2024/11/12 | 1,599 | 1,604 | 1,587 | 1,587 | +8.5 | +0.5% | 631,800 |
| 2024/11/11 | 1,594 | 1,608.5 | 1,577.5 | 1,578.5 | -14 | -0.9% | 761,300 |
| 2024/11/08 | 1,609 | 1,621.5 | 1,585.5 | 1,592.5 | -16 | -1% | 408,200 |
| 2024/11/07 | 1,565 | 1,609 | 1,565 | 1,608.5 | +63 | +4.1% | 603,600 |
| 2024/11/06 | 1,558.5 | 1,582 | 1,544 | 1,545.5 | -4.5 | -0.3% | 406,800 |
51～
100
件表示中 / 3673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 | 161,700円 | +7.5% | +15.1% | 3.83% | 13.08倍 | 1.07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 | 310,100円 | +5.0% | +0.3% | 3.55% | 13.51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 | 535,700円 | +2.4% | +18.5% | 2.69% | 14.88倍 | 2.15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 | 464,300円 | +0.2% | +10.9% | 3.02% | 10.59倍 | 1.10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 | 115,700円 | +6.3% | -0.1% | 5.19% | 9.14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
