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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/08/01 | 1,632 | 1,632 | 1,586.5 | 1,594 | -55 | -3.3% | 461,400 |
| 2024/07/31 | 1,610.5 | 1,651.5 | 1,610 | 1,649 | +15 | +0.9% | 640,000 |
| 2024/07/30 | 1,629.5 | 1,642 | 1,616.5 | 1,634 | +6.5 | +0.4% | 289,000 |
| 2024/07/29 | 1,620 | 1,639 | 1,616 | 1,627.5 | +25.5 | +1.6% | 275,300 |
| 2024/07/26 | 1,612.5 | 1,620 | 1,601 | 1,602 | -10.5 | -0.7% | 283,600 |
| 2024/07/25 | 1,600 | 1,623.5 | 1,585 | 1,612.5 | +2.5 | +0.2% | 517,500 |
| 2024/07/24 | 1,638 | 1,641 | 1,607.5 | 1,610 | -45.5 | -2.7% | 356,500 |
| 2024/07/23 | 1,650 | 1,657.5 | 1,646 | 1,655.5 | +15 | +0.9% | 322,400 |
| 2024/07/22 | 1,648 | 1,655 | 1,637.5 | 1,640.5 | -1 | -0.1% | 296,300 |
| 2024/07/19 | 1,646 | 1,650 | 1,630.5 | 1,641.5 | ±0 | ±0% | 322,400 |
| 2024/07/18 | 1,628 | 1,652 | 1,626 | 1,641.5 | +8.5 | +0.5% | 517,500 |
| 2024/07/17 | 1,627.5 | 1,634.5 | 1,617.5 | 1,633 | +19.5 | +1.2% | 495,000 |
| 2024/07/16 | 1,618 | 1,629 | 1,610 | 1,613.5 | -6.5 | -0.4% | 317,400 |
| 2024/07/12 | 1,613 | 1,632 | 1,611 | 1,620 | -1.5 | -0.1% | 279,000 |
| 2024/07/11 | 1,628.5 | 1,632.5 | 1,618.5 | 1,621.5 | +9 | +0.6% | 450,200 |
| 2024/07/10 | 1,606 | 1,613 | 1,596 | 1,612.5 | +6.5 | +0.4% | 386,400 |
| 2024/07/09 | 1,607 | 1,615 | 1,591.5 | 1,606 | -1 | -0.1% | 428,200 |
| 2024/07/08 | 1,600 | 1,612 | 1,592 | 1,607 | +4 | +0.2% | 376,300 |
| 2024/07/05 | 1,639 | 1,639.5 | 1,603 | 1,603 | -35 | -2.1% | 522,000 |
| 2024/07/04 | 1,638 | 1,644 | 1,633 | 1,638 | +5 | +0.3% | 268,000 |
| 2024/07/03 | 1,621 | 1,635.5 | 1,615 | 1,633 | +22 | +1.4% | 521,600 |
| 2024/07/02 | 1,596 | 1,619 | 1,591 | 1,611 | +10 | +0.6% | 486,800 |
| 2024/07/01 | 1,613.5 | 1,617 | 1,593 | 1,601 | +1.5 | +0.1% | 364,400 |
| 2024/06/28 | 1,633.5 | 1,634 | 1,589.5 | 1,599.5 | +6 | +0.4% | 755,800 |
| 2024/06/27 | 1,581.5 | 1,594 | 1,577.5 | 1,593.5 | +2 | +0.1% | 424,000 |
| 2024/06/26 | 1,594.5 | 1,598 | 1,583.5 | 1,591.5 | +5 | +0.3% | 354,100 |
| 2024/06/25 | 1,585.5 | 1,590 | 1,574.5 | 1,586.5 | +3.5 | +0.2% | 422,600 |
| 2024/06/24 | 1,602.5 | 1,613.5 | 1,577.5 | 1,583 | -12 | -0.8% | 427,500 |
| 2024/06/21 | 1,596.5 | 1,609.5 | 1,589.5 | 1,595 | -1.5 | -0.1% | 757,600 |
| 2024/06/20 | 1,585 | 1,600.5 | 1,577 | 1,596.5 | +24 | +1.5% | 652,200 |
| 2024/06/19 | 1,565 | 1,572.5 | 1,559.5 | 1,572.5 | +10.5 | +0.7% | 679,800 |
| 2024/06/18 | 1,570.5 | 1,576 | 1,553.5 | 1,562 | -7 | -0.4% | 1,128,100 |
| 2024/06/17 | 1,572 | 1,573.5 | 1,555 | 1,569 | -6.5 | -0.4% | 466,000 |
| 2024/06/14 | 1,543 | 1,578 | 1,542.5 | 1,575.5 | +27 | +1.7% | 777,400 |
| 2024/06/13 | 1,573.5 | 1,583.5 | 1,547.5 | 1,548.5 | -24 | -1.5% | 329,500 |
| 2024/06/12 | 1,587 | 1,595 | 1,572.5 | 1,572.5 | -8.5 | -0.5% | 343,200 |
| 2024/06/11 | 1,585 | 1,599.5 | 1,581 | 1,581 | +2.5 | +0.2% | 384,500 |
151～
200
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
