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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,636 | 1,676 | 1,632 | 1,657 | +39 | +2.4% | 585,100 |
| 2016/11/30 | 1,600 | 1,625 | 1,594 | 1,618 | +19 | +1.2% | 313,500 |
| 2016/11/29 | 1,599 | 1,600 | 1,582 | 1,599 | ±0 | ±0% | 283,600 |
| 2016/11/28 | 1,577 | 1,600 | 1,556 | 1,599 | +16 | +1% | 436,600 |
| 2016/11/25 | 1,583 | 1,590 | 1,571 | 1,583 | +5 | +0.3% | 337,000 |
| 2016/11/24 | 1,600 | 1,600 | 1,575 | 1,578 | +1 | +0.1% | 303,000 |
| 2016/11/22 | 1,561 | 1,585 | 1,558 | 1,577 | +13 | +0.8% | 225,000 |
| 2016/11/21 | 1,542 | 1,573 | 1,542 | 1,564 | +31 | +2% | 302,100 |
| 2016/11/18 | 1,519 | 1,540 | 1,501 | 1,533 | +21 | +1.4% | 590,000 |
| 2016/11/17 | 1,535 | 1,535 | 1,495 | 1,512 | -47 | -3% | 1,246,500 |
| 2016/11/16 | 1,560 | 1,566 | 1,543 | 1,559 | +8 | +0.5% | 401,100 |
| 2016/11/15 | 1,558 | 1,559 | 1,538 | 1,551 | -9 | -0.6% | 387,600 |
| 2016/11/14 | 1,543 | 1,579 | 1,534 | 1,560 | +10 | +0.6% | 509,300 |
| 2016/11/11 | 1,618 | 1,618 | 1,537 | 1,550 | -63 | -3.9% | 783,000 |
| 2016/11/10 | 1,612 | 1,617 | 1,582 | 1,613 | +63 | +4.1% | 574,200 |
| 2016/11/09 | 1,598 | 1,615 | 1,539 | 1,550 | -17 | -1.1% | 803,300 |
| 2016/11/08 | 1,580 | 1,581 | 1,566 | 1,567 | -2 | -0.1% | 393,800 |
| 2016/11/07 | 1,600 | 1,600 | 1,544 | 1,569 | +46 | +3% | 557,800 |
| 2016/11/04 | 1,520 | 1,531 | 1,507 | 1,523 | -23 | -1.5% | 358,900 |
| 2016/11/02 | 1,540 | 1,554 | 1,533 | 1,546 | -10 | -0.6% | 277,000 |
| 2016/11/01 | 1,554 | 1,558 | 1,526 | 1,556 | -24 | -1.5% | 745,400 |
| 2016/10/31 | 1,576 | 1,592 | 1,570 | 1,580 | -2 | -0.1% | 482,300 |
| 2016/10/28 | 1,575 | 1,587 | 1,560 | 1,582 | +32 | +2.1% | 534,900 |
| 2016/10/27 | 1,534 | 1,562 | 1,525 | 1,550 | +18 | +1.2% | 587,900 |
| 2016/10/26 | 1,519 | 1,534 | 1,506 | 1,532 | +5 | +0.3% | 375,600 |
| 2016/10/25 | 1,531 | 1,549 | 1,525 | 1,527 | +3 | +0.2% | 389,900 |
| 2016/10/24 | 1,514 | 1,525 | 1,500 | 1,524 | +7 | +0.5% | 382,700 |
| 2016/10/21 | 1,531 | 1,541 | 1,513 | 1,517 | -28 | -1.8% | 363,100 |
| 2016/10/20 | 1,525 | 1,550 | 1,525 | 1,545 | +20 | +1.3% | 536,800 |
| 2016/10/19 | 1,513 | 1,532 | 1,512 | 1,525 | +20 | +1.3% | 382,800 |
| 2016/10/18 | 1,499 | 1,522 | 1,478 | 1,505 | -3 | -0.2% | 421,300 |
| 2016/10/17 | 1,521 | 1,534 | 1,487 | 1,508 | +17 | +1.1% | 631,600 |
| 2016/10/14 | 1,482 | 1,491 | 1,468 | 1,491 | +2 | +0.1% | 380,800 |
| 2016/10/13 | 1,496 | 1,496 | 1,470 | 1,489 | +7 | +0.5% | 461,600 |
| 2016/10/12 | 1,482 | 1,496 | 1,480 | 1,482 | -16 | -1.1% | 325,000 |
| 2016/10/11 | 1,496 | 1,509 | 1,469 | 1,498 | +57 | +4% | 758,400 |
| 2016/10/07 | 1,445 | 1,454 | 1,428 | 1,441 | -5 | -0.3% | 255,600 |
| 2016/10/06 | 1,459 | 1,462 | 1,442 | 1,446 | -1 | -0.1% | 229,600 |
| 2016/10/05 | 1,450 | 1,460 | 1,445 | 1,447 | +2 | +0.1% | 319,800 |
| 2016/10/04 | 1,447 | 1,450 | 1,436 | 1,445 | -4 | -0.3% | 183,900 |
| 2016/10/03 | 1,458 | 1,466 | 1,446 | 1,449 | +16 | +1.1% | 235,800 |
| 2016/09/30 | 1,425 | 1,452 | 1,420 | 1,433 | -9 | -0.6% | 275,500 |
| 2016/09/29 | 1,452 | 1,452 | 1,436 | 1,442 | -14 | -1% | 312,500 |
| 2016/09/28 | 1,447 | 1,462 | 1,441 | 1,456 | -17 | -1.2% | 338,600 |
| 2016/09/27 | 1,453 | 1,479 | 1,445 | 1,473 | +13 | +0.9% | 558,200 |
| 2016/09/26 | 1,472 | 1,475 | 1,455 | 1,460 | -17 | -1.2% | 280,100 |
| 2016/09/23 | 1,466 | 1,486 | 1,457 | 1,477 | +19 | +1.3% | 378,200 |
| 2016/09/21 | 1,434 | 1,462 | 1,424 | 1,458 | +12 | +0.8% | 397,600 |
| 2016/09/20 | 1,425 | 1,458 | 1,419 | 1,446 | -3 | -0.2% | 810,600 |
| 2016/09/16 | 1,443 | 1,489 | 1,428 | 1,449 | +23 | +1.6% | 1,002,700 |
2051～
2100
件表示中 / 3686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 | 164,600円 | +7.5% | +15.1% | 3.77% | 13.31倍 | 1.09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 | 313,700円 | +5.0% | +0.3% | 3.51% | 13.67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 |
| 九電工 | 492,100円 | +0.2% | +10.9% | 2.84% | 11.23倍 | 1.17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 | 121,100円 | +6.3% | -0.1% | 4.95% | 9.57倍 | 0.61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 | 113,300円 | -0.3% | +999.9% | 3.53% | - | 0.70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
