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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,432 | 1,446 | 1,398 | 1,426 | -27 | -1.9% | 832,000 |
| 2016/09/14 | 1,453 | 1,475 | 1,450 | 1,453 | -19 | -1.3% | 527,800 |
| 2016/09/13 | 1,452 | 1,481 | 1,450 | 1,472 | +12 | +0.8% | 526,700 |
| 2016/09/12 | 1,444 | 1,466 | 1,444 | 1,460 | -23 | -1.6% | 404,800 |
| 2016/09/09 | 1,487 | 1,488 | 1,466 | 1,483 | -8 | -0.5% | 373,500 |
| 2016/09/08 | 1,492 | 1,497 | 1,477 | 1,491 | -1 | -0.1% | 386,000 |
| 2016/09/07 | 1,484 | 1,493 | 1,475 | 1,492 | ±0 | ±0% | 299,000 |
| 2016/09/06 | 1,471 | 1,492 | 1,471 | 1,492 | +25 | +1.7% | 257,000 |
| 2016/09/05 | 1,479 | 1,479 | 1,463 | 1,467 | -8 | -0.5% | 348,100 |
| 2016/09/02 | 1,490 | 1,490 | 1,470 | 1,475 | -25 | -1.7% | 280,900 |
| 2016/09/01 | 1,481 | 1,503 | 1,472 | 1,500 | +13 | +0.9% | 446,300 |
| 2016/08/31 | 1,492 | 1,492 | 1,463 | 1,487 | -6 | -0.4% | 450,000 |
| 2016/08/30 | 1,495 | 1,495 | 1,456 | 1,493 | -9 | -0.6% | 721,900 |
| 2016/08/29 | 1,534 | 1,540 | 1,494 | 1,502 | -6 | -0.4% | 595,400 |
| 2016/08/26 | 1,535 | 1,535 | 1,508 | 1,508 | -27 | -1.8% | 446,500 |
| 2016/08/25 | 1,500 | 1,555 | 1,495 | 1,535 | +79 | +5.4% | 1,209,800 |
| 2016/08/24 | 1,455 | 1,459 | 1,437 | 1,456 | +5 | +0.3% | 324,300 |
| 2016/08/23 | 1,452 | 1,463 | 1,443 | 1,451 | -27 | -1.8% | 430,000 |
| 2016/08/22 | 1,438 | 1,483 | 1,437 | 1,478 | +60 | +4.2% | 582,100 |
| 2016/08/19 | 1,442 | 1,442 | 1,416 | 1,418 | -23 | -1.6% | 583,700 |
| 2016/08/18 | 1,392 | 1,463 | 1,379 | 1,441 | +55 | +4% | 1,087,600 |
| 2016/08/17 | 1,345 | 1,391 | 1,345 | 1,386 | +48 | +3.6% | 526,600 |
| 2016/08/16 | 1,374 | 1,375 | 1,338 | 1,338 | -29 | -2.1% | 523,800 |
| 2016/08/15 | 1,362 | 1,369 | 1,348 | 1,367 | -3 | -0.2% | 242,600 |
| 2016/08/12 | 1,375 | 1,375 | 1,348 | 1,370 | -4 | -0.3% | 539,400 |
| 2016/08/10 | 1,344 | 1,374 | 1,343 | 1,374 | +24 | +1.8% | 364,300 |
| 2016/08/09 | 1,345 | 1,353 | 1,323 | 1,350 | -7 | -0.5% | 522,600 |
| 2016/08/08 | 1,348 | 1,365 | 1,332 | 1,357 | +15 | +1.1% | 931,800 |
| 2016/08/05 | 1,385 | 1,385 | 1,327 | 1,342 | +17 | +1.3% | 877,400 |
| 2016/08/04 | 1,318 | 1,337 | 1,311 | 1,325 | +7 | +0.5% | 727,900 |
| 2016/08/03 | 1,306 | 1,327 | 1,301 | 1,318 | -5 | -0.4% | 405,200 |
| 2016/08/02 | 1,308 | 1,340 | 1,308 | 1,323 | +7 | +0.5% | 493,700 |
| 2016/08/01 | 1,320 | 1,325 | 1,300 | 1,316 | -26 | -1.9% | 558,500 |
| 2016/07/29 | 1,390 | 1,391 | 1,320 | 1,342 | -61 | -4.3% | 1,179,300 |
| 2016/07/28 | 1,374 | 1,418 | 1,366 | 1,403 | +23 | +1.7% | 702,400 |
| 2016/07/27 | 1,361 | 1,394 | 1,354 | 1,380 | +24 | +1.8% | 595,500 |
| 2016/07/26 | 1,333 | 1,364 | 1,320 | 1,356 | +22 | +1.6% | 450,200 |
| 2016/07/25 | 1,335 | 1,343 | 1,316 | 1,334 | -11 | -0.8% | 444,000 |
| 2016/07/22 | 1,361 | 1,367 | 1,333 | 1,345 | -43 | -3.1% | 642,500 |
| 2016/07/21 | 1,390 | 1,399 | 1,373 | 1,388 | +17 | +1.2% | 427,500 |
| 2016/07/20 | 1,348 | 1,372 | 1,338 | 1,371 | +22 | +1.6% | 608,200 |
| 2016/07/19 | 1,350 | 1,353 | 1,334 | 1,349 | +12 | +0.9% | 324,700 |
| 2016/07/15 | 1,346 | 1,352 | 1,333 | 1,337 | -7 | -0.5% | 354,600 |
| 2016/07/14 | 1,331 | 1,348 | 1,321 | 1,344 | +21 | +1.6% | 519,200 |
| 2016/07/13 | 1,368 | 1,368 | 1,312 | 1,323 | -31 | -2.3% | 644,100 |
| 2016/07/12 | 1,363 | 1,383 | 1,352 | 1,354 | +32 | +2.4% | 614,900 |
| 2016/07/11 | 1,306 | 1,340 | 1,302 | 1,322 | +38 | +3% | 553,300 |
| 2016/07/08 | 1,304 | 1,316 | 1,284 | 1,284 | -13 | -1% | 583,100 |
| 2016/07/07 | 1,277 | 1,305 | 1,273 | 1,297 | +18 | +1.4% | 755,300 |
| 2016/07/06 | 1,264 | 1,282 | 1,254 | 1,279 | -1 | -0.1% | 454,000 |
2101～
2150
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 | 164,900円 | +7.5% | +15.1% | 3.76% | 13.34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 | 313,400円 | +5.0% | +0.3% | 3.51% | 13.66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 | 492,000円 | +0.2% | +10.9% | 2.85% | 11.22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 | 120,900円 | +6.3% | -0.1% | 4.96% | 9.55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 | 113,200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
