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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,644 | 1,647 | 1,617 | 1,628 | -25 | -1.5% | 372,500 |
| 2017/03/28 | 1,645 | 1,660 | 1,642 | 1,653 | +22 | +1.3% | 323,800 |
| 2017/03/27 | 1,640 | 1,647 | 1,626 | 1,631 | -11 | -0.7% | 308,000 |
| 2017/03/24 | 1,635 | 1,646 | 1,632 | 1,642 | +16 | +1% | 222,300 |
| 2017/03/23 | 1,635 | 1,637 | 1,615 | 1,626 | -15 | -0.9% | 458,500 |
| 2017/03/22 | 1,636 | 1,656 | 1,635 | 1,641 | -23 | -1.4% | 549,000 |
| 2017/03/21 | 1,672 | 1,679 | 1,658 | 1,664 | -5 | -0.3% | 348,300 |
| 2017/03/17 | 1,664 | 1,676 | 1,664 | 1,669 | -5 | -0.3% | 349,000 |
| 2017/03/16 | 1,668 | 1,684 | 1,662 | 1,674 | +3 | +0.2% | 323,100 |
| 2017/03/15 | 1,673 | 1,684 | 1,671 | 1,671 | +1 | +0.1% | 310,400 |
| 2017/03/14 | 1,674 | 1,684 | 1,665 | 1,670 | +7 | +0.4% | 444,700 |
| 2017/03/13 | 1,650 | 1,670 | 1,647 | 1,663 | +23 | +1.4% | 525,500 |
| 2017/03/10 | 1,655 | 1,657 | 1,632 | 1,640 | +18 | +1.1% | 483,200 |
| 2017/03/09 | 1,608 | 1,625 | 1,608 | 1,622 | +21 | +1.3% | 313,200 |
| 2017/03/08 | 1,598 | 1,609 | 1,587 | 1,601 | +9 | +0.6% | 282,300 |
| 2017/03/07 | 1,574 | 1,593 | 1,566 | 1,592 | +19 | +1.2% | 351,800 |
| 2017/03/06 | 1,564 | 1,580 | 1,561 | 1,573 | +15 | +1% | 289,700 |
| 2017/03/03 | 1,577 | 1,583 | 1,554 | 1,558 | -8 | -0.5% | 326,400 |
| 2017/03/02 | 1,558 | 1,569 | 1,551 | 1,566 | +25 | +1.6% | 418,700 |
| 2017/03/01 | 1,500 | 1,545 | 1,484 | 1,541 | -17 | -1.1% | 1,193,800 |
| 2017/02/28 | 1,580 | 1,581 | 1,557 | 1,558 | -26 | -1.6% | 592,500 |
| 2017/02/27 | 1,575 | 1,590 | 1,574 | 1,584 | -2 | -0.1% | 239,700 |
| 2017/02/24 | 1,575 | 1,593 | 1,573 | 1,586 | -6 | -0.4% | 330,700 |
| 2017/02/23 | 1,591 | 1,593 | 1,577 | 1,592 | +6 | +0.4% | 227,400 |
| 2017/02/22 | 1,591 | 1,594 | 1,572 | 1,586 | +3 | +0.2% | 366,600 |
| 2017/02/21 | 1,586 | 1,591 | 1,578 | 1,583 | -9 | -0.6% | 233,900 |
| 2017/02/20 | 1,590 | 1,593 | 1,576 | 1,592 | -1 | -0.1% | 283,700 |
| 2017/02/17 | 1,590 | 1,599 | 1,583 | 1,593 | -1 | -0.1% | 353,700 |
| 2017/02/16 | 1,600 | 1,629 | 1,593 | 1,594 | +9 | +0.6% | 861,200 |
| 2017/02/15 | 1,577 | 1,590 | 1,575 | 1,585 | +18 | +1.1% | 512,200 |
| 2017/02/14 | 1,573 | 1,590 | 1,566 | 1,567 | ±0 | ±0% | 481,200 |
| 2017/02/13 | 1,568 | 1,570 | 1,556 | 1,567 | +7 | +0.4% | 304,200 |
| 2017/02/10 | 1,566 | 1,569 | 1,548 | 1,560 | +18 | +1.2% | 443,700 |
| 2017/02/09 | 1,548 | 1,556 | 1,535 | 1,542 | -19 | -1.2% | 340,200 |
| 2017/02/08 | 1,549 | 1,563 | 1,542 | 1,561 | -10 | -0.6% | 604,800 |
| 2017/02/07 | 1,595 | 1,595 | 1,567 | 1,571 | -33 | -2.1% | 480,300 |
| 2017/02/06 | 1,652 | 1,652 | 1,589 | 1,604 | -43 | -2.6% | 582,000 |
| 2017/02/03 | 1,644 | 1,654 | 1,630 | 1,647 | +4 | +0.2% | 241,500 |
| 2017/02/02 | 1,662 | 1,672 | 1,637 | 1,643 | -26 | -1.6% | 294,600 |
| 2017/02/01 | 1,651 | 1,672 | 1,642 | 1,669 | -2 | -0.1% | 300,900 |
| 2017/01/31 | 1,673 | 1,682 | 1,665 | 1,671 | -6 | -0.4% | 320,400 |
| 2017/01/30 | 1,664 | 1,682 | 1,659 | 1,677 | ±0 | ±0% | 281,200 |
| 2017/01/27 | 1,689 | 1,692 | 1,674 | 1,677 | -9 | -0.5% | 478,200 |
| 2017/01/26 | 1,695 | 1,697 | 1,672 | 1,686 | +1 | +0.1% | 640,800 |
| 2017/01/25 | 1,705 | 1,714 | 1,679 | 1,685 | ±0 | ±0% | 412,000 |
| 2017/01/24 | 1,698 | 1,698 | 1,673 | 1,685 | -16 | -0.9% | 486,300 |
| 2017/01/23 | 1,679 | 1,708 | 1,677 | 1,701 | -8 | -0.5% | 297,500 |
| 2017/01/20 | 1,704 | 1,711 | 1,687 | 1,709 | +11 | +0.6% | 326,700 |
| 2017/01/19 | 1,704 | 1,722 | 1,683 | 1,698 | +23 | +1.4% | 332,300 |
| 2017/01/18 | 1,690 | 1,704 | 1,660 | 1,675 | +5 | +0.3% | 272,100 |
2001～
2050
件表示中 / 3715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 | 184,200円 | +5.8% | +10.3% | 3.58% | 12.64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 | 665,600円 | +7.4% | +8.7% | 2.60% | 15.25倍 | 2.42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 | 328,400円 | +0.9% | -1.4% | 3.65% | 12.43倍 | 1.03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 | 533,100円 | +3.4% | +6.9% | 3.38% | 11.78倍 | 1.22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 | 120,100円 | +5.8% | +3.3% | 5.00% | 9.64倍 | 0.71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
