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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,273 | 1,291 | 1,268 | 1,280 | +7 | +0.5% | 216,100 |
| 2016/07/04 | 1,267 | 1,280 | 1,263 | 1,273 | -9 | -0.7% | 243,300 |
| 2016/07/01 | 1,285 | 1,290 | 1,268 | 1,282 | +8 | +0.6% | 300,400 |
| 2016/06/30 | 1,290 | 1,298 | 1,272 | 1,274 | -3 | -0.2% | 543,500 |
| 2016/06/29 | 1,276 | 1,290 | 1,260 | 1,277 | +7 | +0.6% | 796,600 |
| 2016/06/28 | 1,229 | 1,291 | 1,220 | 1,270 | +31 | +2.5% | 728,400 |
| 2016/06/27 | 1,224 | 1,244 | 1,212 | 1,239 | +71 | +6.1% | 662,500 |
| 2016/06/24 | 1,250 | 1,260 | 1,160 | 1,168 | -81 | -6.5% | 674,700 |
| 2016/06/23 | 1,243 | 1,252 | 1,231 | 1,249 | +15 | +1.2% | 349,200 |
| 2016/06/22 | 1,242 | 1,243 | 1,220 | 1,234 | -8 | -0.6% | 367,900 |
| 2016/06/21 | 1,236 | 1,243 | 1,220 | 1,242 | +5 | +0.4% | 415,600 |
| 2016/06/20 | 1,225 | 1,244 | 1,219 | 1,237 | +33 | +2.7% | 415,000 |
| 2016/06/17 | 1,225 | 1,229 | 1,197 | 1,204 | -17 | -1.4% | 754,100 |
| 2016/06/16 | 1,254 | 1,266 | 1,212 | 1,221 | -33 | -2.6% | 530,400 |
| 2016/06/15 | 1,256 | 1,268 | 1,249 | 1,254 | -2 | -0.2% | 338,000 |
| 2016/06/14 | 1,283 | 1,293 | 1,241 | 1,256 | -33 | -2.6% | 529,600 |
| 2016/06/13 | 1,320 | 1,324 | 1,289 | 1,289 | -49 | -3.7% | 291,500 |
| 2016/06/10 | 1,357 | 1,365 | 1,327 | 1,338 | -17 | -1.3% | 365,100 |
| 2016/06/09 | 1,340 | 1,360 | 1,328 | 1,355 | +12 | +0.9% | 494,900 |
| 2016/06/08 | 1,324 | 1,343 | 1,313 | 1,343 | +26 | +2% | 357,200 |
| 2016/06/07 | 1,331 | 1,340 | 1,310 | 1,317 | -14 | -1.1% | 419,200 |
| 2016/06/06 | 1,323 | 1,332 | 1,318 | 1,331 | -10 | -0.7% | 423,800 |
| 2016/06/03 | 1,323 | 1,344 | 1,309 | 1,341 | +9 | +0.7% | 692,100 |
| 2016/06/02 | 1,322 | 1,338 | 1,313 | 1,332 | -4 | -0.3% | 676,100 |
| 2016/06/01 | 1,322 | 1,340 | 1,314 | 1,336 | -4 | -0.3% | 546,300 |
| 2016/05/31 | 1,330 | 1,340 | 1,314 | 1,340 | +8 | +0.6% | 509,100 |
| 2016/05/30 | 1,335 | 1,339 | 1,321 | 1,332 | +3 | +0.2% | 281,900 |
| 2016/05/27 | 1,346 | 1,358 | 1,327 | 1,329 | -12 | -0.9% | 455,000 |
| 2016/05/26 | 1,337 | 1,363 | 1,337 | 1,341 | +4 | +0.3% | 528,800 |
| 2016/05/25 | 1,371 | 1,380 | 1,337 | 1,337 | -21 | -1.5% | 621,000 |
| 2016/05/24 | 1,364 | 1,366 | 1,353 | 1,358 | -7 | -0.5% | 436,300 |
| 2016/05/23 | 1,358 | 1,371 | 1,354 | 1,365 | -2 | -0.1% | 538,200 |
| 2016/05/20 | 1,357 | 1,375 | 1,354 | 1,367 | -7 | -0.5% | 818,900 |
| 2016/05/19 | 1,400 | 1,404 | 1,356 | 1,374 | -28 | -2% | 1,294,000 |
| 2016/05/18 | 1,400 | 1,423 | 1,399 | 1,402 | -23 | -1.6% | 826,300 |
| 2016/05/17 | 1,410 | 1,428 | 1,409 | 1,425 | +13 | +0.9% | 635,000 |
| 2016/05/16 | 1,445 | 1,460 | 1,411 | 1,412 | -60 | -4.1% | 1,011,500 |
| 2016/05/13 | 1,485 | 1,488 | 1,469 | 1,472 | -13 | -0.9% | 639,700 |
| 2016/05/12 | 1,467 | 1,490 | 1,429 | 1,485 | +7 | +0.5% | 1,347,600 |
| 2016/05/11 | 1,449 | 1,498 | 1,446 | 1,478 | +28 | +1.9% | 1,960,500 |
| 2016/05/10 | 1,400 | 1,472 | 1,384 | 1,450 | +207 | +16.7% | 2,581,000 |
| 2016/05/09 | 1,240 | 1,257 | 1,222 | 1,243 | +32 | +2.6% | 641,100 |
| 2016/05/06 | 1,202 | 1,222 | 1,196 | 1,211 | +3 | +0.2% | 292,100 |
| 2016/05/02 | 1,220 | 1,229 | 1,202 | 1,208 | -44 | -3.5% | 342,500 |
| 2016/04/28 | 1,283 | 1,289 | 1,240 | 1,252 | -17 | -1.3% | 370,800 |
| 2016/04/27 | 1,285 | 1,285 | 1,268 | 1,269 | -10 | -0.8% | 223,800 |
| 2016/04/26 | 1,269 | 1,283 | 1,269 | 1,279 | +6 | +0.5% | 284,700 |
| 2016/04/25 | 1,283 | 1,284 | 1,266 | 1,273 | -8 | -0.6% | 260,900 |
| 2016/04/22 | 1,263 | 1,282 | 1,262 | 1,281 | +2 | +0.2% | 254,600 |
| 2016/04/21 | 1,294 | 1,294 | 1,271 | 1,279 | +11 | +0.9% | 242,500 |
2151～
2200
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 | 165,400円 | +7.5% | +15.1% | 3.75% | 13.38倍 | 1.10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 | 315,300円 | +5.0% | +0.3% | 3.49% | 13.74倍 | 1.02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 | 121,800円 | +6.3% | -0.1% | 4.93% | 9.62倍 | 0.62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
