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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 1,287 | 1,304 | 1,275 | 1,294 | +27 | +2.1% | 478,100 |
| 2016/03/18 | 1,275 | 1,292 | 1,262 | 1,267 | -1 | -0.1% | 513,000 |
| 2016/03/17 | 1,280 | 1,281 | 1,253 | 1,268 | +2 | +0.2% | 349,900 |
| 2016/03/16 | 1,273 | 1,293 | 1,266 | 1,266 | -10 | -0.8% | 384,000 |
| 2016/03/15 | 1,262 | 1,283 | 1,252 | 1,276 | +9 | +0.7% | 616,100 |
| 2016/03/14 | 1,260 | 1,272 | 1,251 | 1,267 | +22 | +1.8% | 508,900 |
| 2016/03/11 | 1,222 | 1,249 | 1,215 | 1,245 | +4 | +0.3% | 462,200 |
| 2016/03/10 | 1,240 | 1,244 | 1,230 | 1,241 | +10 | +0.8% | 455,300 |
| 2016/03/09 | 1,230 | 1,242 | 1,218 | 1,231 | ±0 | ±0% | 496,600 |
| 2016/03/08 | 1,233 | 1,247 | 1,218 | 1,231 | ±0 | ±0% | 430,700 |
| 2016/03/07 | 1,253 | 1,259 | 1,228 | 1,231 | -16 | -1.3% | 372,700 |
| 2016/03/04 | 1,204 | 1,248 | 1,192 | 1,247 | +36 | +3% | 722,600 |
| 2016/03/03 | 1,218 | 1,223 | 1,191 | 1,211 | -20 | -1.6% | 684,600 |
| 2016/03/02 | 1,221 | 1,237 | 1,193 | 1,231 | +18 | +1.5% | 785,400 |
| 2016/03/01 | 1,235 | 1,247 | 1,206 | 1,213 | -32 | -2.6% | 671,800 |
| 2016/02/29 | 1,279 | 1,280 | 1,245 | 1,245 | -25 | -2% | 454,500 |
| 2016/02/26 | 1,287 | 1,287 | 1,266 | 1,270 | -6 | -0.5% | 395,900 |
| 2016/02/25 | 1,265 | 1,279 | 1,258 | 1,276 | +14 | +1.1% | 354,900 |
| 2016/02/24 | 1,235 | 1,266 | 1,226 | 1,262 | +21 | +1.7% | 505,800 |
| 2016/02/23 | 1,274 | 1,280 | 1,238 | 1,241 | -20 | -1.6% | 405,600 |
| 2016/02/22 | 1,243 | 1,283 | 1,243 | 1,261 | +7 | +0.6% | 497,900 |
| 2016/02/19 | 1,222 | 1,257 | 1,221 | 1,254 | +29 | +2.4% | 801,600 |
| 2016/02/18 | 1,222 | 1,229 | 1,212 | 1,225 | +37 | +3.1% | 565,300 |
| 2016/02/17 | 1,205 | 1,227 | 1,173 | 1,188 | -25 | -2.1% | 400,300 |
| 2016/02/16 | 1,207 | 1,238 | 1,203 | 1,213 | -8 | -0.7% | 420,500 |
| 2016/02/15 | 1,180 | 1,231 | 1,170 | 1,221 | +99 | +8.8% | 561,500 |
| 2016/02/12 | 1,137 | 1,179 | 1,120 | 1,122 | -38 | -3.3% | 812,500 |
| 2016/02/10 | 1,187 | 1,200 | 1,138 | 1,160 | ±0 | ±0% | 722,000 |
| 2016/02/09 | 1,166 | 1,169 | 1,146 | 1,160 | -56 | -4.6% | 702,400 |
| 2016/02/08 | 1,157 | 1,232 | 1,155 | 1,216 | +29 | +2.4% | 772,400 |
| 2016/02/05 | 1,153 | 1,191 | 1,147 | 1,187 | +5 | +0.4% | 658,500 |
| 2016/02/04 | 1,175 | 1,195 | 1,170 | 1,182 | -15 | -1.3% | 421,400 |
| 2016/02/03 | 1,191 | 1,199 | 1,174 | 1,197 | -24 | -2% | 358,900 |
| 2016/02/02 | 1,233 | 1,240 | 1,214 | 1,221 | -25 | -2% | 356,100 |
| 2016/02/01 | 1,244 | 1,258 | 1,229 | 1,246 | +21 | +1.7% | 445,500 |
| 2016/01/29 | 1,203 | 1,227 | 1,182 | 1,225 | +27 | +2.3% | 666,100 |
| 2016/01/28 | 1,189 | 1,208 | 1,179 | 1,198 | +3 | +0.3% | 375,500 |
| 2016/01/27 | 1,162 | 1,201 | 1,162 | 1,195 | +56 | +4.9% | 393,400 |
| 2016/01/26 | 1,154 | 1,162 | 1,137 | 1,139 | -27 | -2.3% | 377,300 |
| 2016/01/25 | 1,167 | 1,177 | 1,149 | 1,166 | +22 | +1.9% | 359,200 |
| 2016/01/22 | 1,125 | 1,147 | 1,113 | 1,144 | +48 | +4.4% | 328,100 |
| 2016/01/21 | 1,115 | 1,144 | 1,096 | 1,096 | -25 | -2.2% | 473,700 |
| 2016/01/20 | 1,144 | 1,152 | 1,120 | 1,121 | -27 | -2.4% | 426,200 |
| 2016/01/19 | 1,138 | 1,152 | 1,131 | 1,148 | +9 | +0.8% | 316,000 |
| 2016/01/18 | 1,136 | 1,146 | 1,118 | 1,139 | -17 | -1.5% | 453,600 |
| 2016/01/15 | 1,163 | 1,180 | 1,151 | 1,156 | +16 | +1.4% | 504,600 |
| 2016/01/14 | 1,120 | 1,143 | 1,115 | 1,140 | -15 | -1.3% | 451,000 |
| 2016/01/13 | 1,128 | 1,155 | 1,117 | 1,155 | +26 | +2.3% | 521,100 |
| 2016/01/12 | 1,154 | 1,161 | 1,128 | 1,129 | -45 | -3.8% | 548,000 |
| 2016/01/08 | 1,170 | 1,190 | 1,166 | 1,174 | -14 | -1.2% | 591,500 |
2251～
2300
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
