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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,701 | 1,701 | 1,670 | 1,670 | -28 | -1.6% | 211,100 |
| 2017/01/16 | 1,691 | 1,704 | 1,690 | 1,698 | -13 | -0.8% | 134,300 |
| 2017/01/13 | 1,694 | 1,716 | 1,688 | 1,711 | +10 | +0.6% | 182,200 |
| 2017/01/12 | 1,714 | 1,715 | 1,686 | 1,701 | -15 | -0.9% | 201,000 |
| 2017/01/11 | 1,722 | 1,723 | 1,704 | 1,716 | -10 | -0.6% | 214,500 |
| 2017/01/10 | 1,715 | 1,744 | 1,712 | 1,726 | -2 | -0.1% | 388,300 |
| 2017/01/06 | 1,705 | 1,732 | 1,704 | 1,728 | +16 | +0.9% | 301,900 |
| 2017/01/05 | 1,728 | 1,736 | 1,708 | 1,712 | -8 | -0.5% | 401,100 |
| 2017/01/04 | 1,697 | 1,721 | 1,693 | 1,720 | +38 | +2.3% | 376,400 |
| 2016/12/30 | 1,663 | 1,687 | 1,646 | 1,682 | +7 | +0.4% | 388,200 |
| 2016/12/29 | 1,693 | 1,693 | 1,666 | 1,675 | -23 | -1.4% | 343,600 |
| 2016/12/28 | 1,672 | 1,702 | 1,669 | 1,698 | +30 | +1.8% | 552,000 |
| 2016/12/27 | 1,682 | 1,687 | 1,662 | 1,668 | -18 | -1.1% | 403,600 |
| 2016/12/26 | 1,679 | 1,694 | 1,660 | 1,686 | ±0 | ±0% | 389,800 |
| 2016/12/22 | 1,689 | 1,689 | 1,676 | 1,686 | -6 | -0.4% | 463,400 |
| 2016/12/21 | 1,711 | 1,711 | 1,675 | 1,692 | -26 | -1.5% | 528,900 |
| 2016/12/20 | 1,701 | 1,721 | 1,697 | 1,718 | +16 | +0.9% | 376,700 |
| 2016/12/19 | 1,702 | 1,716 | 1,697 | 1,702 | -12 | -0.7% | 489,700 |
| 2016/12/16 | 1,735 | 1,735 | 1,702 | 1,714 | +2 | +0.1% | 406,200 |
| 2016/12/15 | 1,720 | 1,738 | 1,706 | 1,712 | -4 | -0.2% | 314,600 |
| 2016/12/14 | 1,735 | 1,736 | 1,703 | 1,716 | -20 | -1.2% | 501,500 |
| 2016/12/13 | 1,711 | 1,743 | 1,710 | 1,736 | +36 | +2.1% | 613,400 |
| 2016/12/12 | 1,718 | 1,718 | 1,695 | 1,700 | +1 | +0.1% | 527,700 |
| 2016/12/09 | 1,678 | 1,703 | 1,674 | 1,699 | +28 | +1.7% | 470,600 |
| 2016/12/08 | 1,663 | 1,675 | 1,650 | 1,671 | +20 | +1.2% | 519,600 |
| 2016/12/07 | 1,652 | 1,656 | 1,640 | 1,651 | +5 | +0.3% | 278,900 |
| 2016/12/06 | 1,643 | 1,652 | 1,638 | 1,646 | +12 | +0.7% | 329,900 |
| 2016/12/05 | 1,635 | 1,641 | 1,626 | 1,634 | -14 | -0.8% | 383,300 |
| 2016/12/02 | 1,648 | 1,671 | 1,633 | 1,648 | -9 | -0.5% | 403,500 |
| 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 |
2051～
2100
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
