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 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 1,566 | 1,585 | 1,557 | 1,574 | +0.5 | ±0% | 351,700 |
| 2024/10/15 | 1,569 | 1,580 | 1,562.5 | 1,573.5 | +10.5 | +0.7% | 426,000 |
| 2024/10/11 | 1,559 | 1,569.5 | 1,550 | 1,563 | +1.5 | +0.1% | 362,600 |
| 2024/10/10 | 1,570 | 1,571 | 1,560 | 1,561.5 | -8 | -0.5% | 356,900 |
| 2024/10/09 | 1,589 | 1,598 | 1,555.5 | 1,569.5 | -13 | -0.8% | 482,300 |
| 2024/10/08 | 1,580 | 1,595.5 | 1,577 | 1,582.5 | -15 | -0.9% | 351,700 |
| 2024/10/07 | 1,596.5 | 1,605 | 1,585 | 1,597.5 | +14 | +0.9% | 411,300 |
| 2024/10/04 | 1,580 | 1,583.5 | 1,564.5 | 1,583.5 | +12 | +0.8% | 621,800 |
| 2024/10/03 | 1,598 | 1,598 | 1,568 | 1,571.5 | +3 | +0.2% | 401,800 |
| 2024/10/02 | 1,578 | 1,585.5 | 1,564.5 | 1,568.5 | -4 | -0.3% | 527,600 |
| 2024/10/01 | 1,557 | 1,580 | 1,554.5 | 1,572.5 | +17 | +1.1% | 479,500 |
| 2024/09/30 | 1,539 | 1,568.5 | 1,533.5 | 1,555.5 | -23 | -1.5% | 519,800 |
| 2024/09/27 | 1,558 | 1,578.5 | 1,551.5 | 1,578.5 | -20.5 | -1.3% | 544,300 |
| 2024/09/26 | 1,570 | 1,603 | 1,562.5 | 1,599 | +38 | +2.4% | 745,700 |
| 2024/09/25 | 1,566.5 | 1,568.5 | 1,547 | 1,561 | -5.5 | -0.4% | 460,000 |
| 2024/09/24 | 1,567.5 | 1,577.5 | 1,560.5 | 1,566.5 | +3 | +0.2% | 541,300 |
| 2024/09/20 | 1,558 | 1,573 | 1,558 | 1,563.5 | +11 | +0.7% | 859,400 |
| 2024/09/19 | 1,574 | 1,584.5 | 1,552.5 | 1,552.5 | -10 | -0.6% | 372,300 |
| 2024/09/18 | 1,550 | 1,563.5 | 1,545.5 | 1,562.5 | +17 | +1.1% | 476,600 |
| 2024/09/17 | 1,554 | 1,560.5 | 1,528.5 | 1,545.5 | -0.5 | ±0% | 537,700 |
| 2024/09/13 | 1,551 | 1,561.5 | 1,546 | 1,546 | -21 | -1.3% | 605,800 |
| 2024/09/12 | 1,570.5 | 1,583 | 1,559.5 | 1,567 | +10 | +0.6% | 484,100 |
| 2024/09/11 | 1,586.5 | 1,587.5 | 1,539.5 | 1,557 | -40 | -2.5% | 670,800 |
| 2024/09/10 | 1,595 | 1,608.5 | 1,592 | 1,597 | +14.5 | +0.9% | 501,700 |
| 2024/09/09 | 1,560 | 1,586.5 | 1,552.5 | 1,582.5 | -7 | -0.4% | 391,500 |
| 2024/09/06 | 1,586.5 | 1,596 | 1,583 | 1,589.5 | +6 | +0.4% | 346,800 |
| 2024/09/05 | 1,568 | 1,596.5 | 1,560.5 | 1,583.5 | +15 | +1% | 360,600 |
| 2024/09/04 | 1,560 | 1,575.5 | 1,557 | 1,568.5 | -11.5 | -0.7% | 387,200 |
| 2024/09/03 | 1,574 | 1,588 | 1,573.5 | 1,580 | +8.5 | +0.5% | 332,700 |
| 2024/09/02 | 1,570 | 1,575.5 | 1,555.5 | 1,571.5 | +5.5 | +0.4% | 367,000 |
| 2024/08/30 | 1,568 | 1,571 | 1,555.5 | 1,566 | -2 | -0.1% | 601,300 |
| 2024/08/29 | 1,565 | 1,572 | 1,556.5 | 1,568 | +8.5 | +0.5% | 387,000 |
| 2024/08/28 | 1,557 | 1,562 | 1,545 | 1,559.5 | -1.5 | -0.1% | 310,600 |
| 2024/08/27 | 1,534.5 | 1,563 | 1,530 | 1,561 | +29 | +1.9% | 339,300 |
| 2024/08/26 | 1,546 | 1,549 | 1,523 | 1,532 | -14 | -0.9% | 323,000 |
| 2024/08/23 | 1,540.5 | 1,555 | 1,535 | 1,546 | +27.5 | +1.8% | 329,900 |
| 2024/08/22 | 1,511 | 1,519 | 1,499 | 1,518.5 | +3.5 | +0.2% | 316,000 |
| 2024/08/21 | 1,504.5 | 1,520.5 | 1,500.5 | 1,515 | -9.5 | -0.6% | 295,100 |
| 2024/08/20 | 1,506.5 | 1,529 | 1,505.5 | 1,524.5 | +25.5 | +1.7% | 249,800 |
| 2024/08/19 | 1,515 | 1,516 | 1,494 | 1,499 | -8 | -0.5% | 302,700 |
| 2024/08/16 | 1,510 | 1,515 | 1,492 | 1,507 | +19.5 | +1.3% | 294,700 |
| 2024/08/15 | 1,500 | 1,505.5 | 1,481.5 | 1,487.5 | -10.5 | -0.7% | 567,200 |
| 2024/08/14 | 1,492 | 1,499 | 1,471.5 | 1,498 | +6 | +0.4% | 441,300 |
| 2024/08/13 | 1,457.5 | 1,500 | 1,457.5 | 1,492 | +25.5 | +1.7% | 543,300 |
| 2024/08/09 | 1,485.5 | 1,487 | 1,438 | 1,466.5 | +17 | +1.2% | 624,100 |
| 2024/08/08 | 1,447 | 1,479.5 | 1,441.5 | 1,449.5 | +1.5 | +0.1% | 472,700 |
| 2024/08/07 | 1,417 | 1,485.5 | 1,408 | 1,448 | +1 | +0.1% | 742,900 |
| 2024/08/06 | 1,439 | 1,492.5 | 1,409 | 1,447 | +66 | +4.8% | 707,500 |
| 2024/08/05 | 1,480.5 | 1,483.5 | 1,350.5 | 1,381 | -139.5 | -9.2% | 830,700 |
| 2024/08/02 | 1,561 | 1,565.5 | 1,519.5 | 1,520.5 | -73.5 | -4.6% | 582,300 |
151～
200
件表示中 / 3710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 | 184,000円 | +5.8% | +10.3% | 3.59% | 12.66倍 | 1.18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 |
| 高砂熱 | 665,000円 | +7.4% | +8.7% | 2.60% | 15.34倍 | 2.44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 |
| コムシスＨＤ | 332,000円 | +0.9% | -1.4% | 3.61% | 12.60倍 | 1.04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 | 531,400円 | +3.4% | +6.9% | 3.39% | 11.75倍 | 1.21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 | 117,800円 | +5.8% | +3.3% | 5.09% | 9.46倍 | 0.70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
