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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,225 | 1,225 | 1,203 | 1,221 | -2 | -0.2% | 542,400 |
| 2015/11/20 | 1,208 | 1,223 | 1,203 | 1,223 | +15 | +1.2% | 488,600 |
| 2015/11/19 | 1,208 | 1,211 | 1,196 | 1,208 | +13 | +1.1% | 582,900 |
| 2015/11/18 | 1,207 | 1,211 | 1,191 | 1,195 | -3 | -0.3% | 508,900 |
| 2015/11/17 | 1,194 | 1,207 | 1,191 | 1,198 | +22 | +1.9% | 758,300 |
| 2015/11/16 | 1,173 | 1,182 | 1,167 | 1,176 | -11 | -0.9% | 435,400 |
| 2015/11/13 | 1,184 | 1,191 | 1,170 | 1,187 | -2 | -0.2% | 529,600 |
| 2015/11/12 | 1,177 | 1,194 | 1,177 | 1,189 | +14 | +1.2% | 563,200 |
| 2015/11/11 | 1,170 | 1,179 | 1,163 | 1,175 | +5 | +0.4% | 675,100 |
| 2015/11/10 | 1,149 | 1,173 | 1,148 | 1,170 | -39 | -3.2% | 1,578,300 |
| 2015/11/09 | 1,199 | 1,222 | 1,199 | 1,209 | +9 | +0.8% | 841,800 |
| 2015/11/06 | 1,161 | 1,212 | 1,161 | 1,200 | -82 | -6.4% | 1,322,600 |
| 2015/11/05 | 1,258 | 1,296 | 1,252 | 1,282 | +36 | +2.9% | 709,800 |
| 2015/11/04 | 1,258 | 1,271 | 1,241 | 1,246 | +5 | +0.4% | 631,400 |
| 2015/11/02 | 1,240 | 1,251 | 1,224 | 1,241 | -26 | -2.1% | 721,400 |
| 2015/10/30 | 1,271 | 1,284 | 1,265 | 1,267 | -11 | -0.9% | 619,800 |
| 2015/10/29 | 1,277 | 1,283 | 1,263 | 1,278 | +11 | +0.9% | 956,900 |
| 2015/10/28 | 1,274 | 1,280 | 1,260 | 1,267 | -7 | -0.5% | 441,700 |
| 2015/10/27 | 1,296 | 1,302 | 1,272 | 1,274 | -30 | -2.3% | 559,800 |
| 2015/10/26 | 1,315 | 1,318 | 1,295 | 1,304 | -10 | -0.8% | 718,000 |
| 2015/10/23 | 1,323 | 1,337 | 1,309 | 1,314 | +21 | +1.6% | 756,500 |
| 2015/10/22 | 1,302 | 1,309 | 1,286 | 1,293 | -18 | -1.4% | 385,000 |
| 2015/10/21 | 1,280 | 1,317 | 1,280 | 1,311 | +34 | +2.7% | 710,000 |
| 2015/10/20 | 1,271 | 1,282 | 1,261 | 1,277 | +11 | +0.9% | 357,400 |
| 2015/10/19 | 1,259 | 1,274 | 1,237 | 1,266 | +6 | +0.5% | 523,600 |
| 2015/10/16 | 1,267 | 1,270 | 1,248 | 1,260 | +6 | +0.5% | 497,800 |
| 2015/10/15 | 1,238 | 1,259 | 1,219 | 1,254 | +17 | +1.4% | 370,400 |
| 2015/10/14 | 1,238 | 1,251 | 1,225 | 1,237 | -9 | -0.7% | 492,600 |
| 2015/10/13 | 1,261 | 1,267 | 1,241 | 1,246 | -15 | -1.2% | 431,100 |
| 2015/10/09 | 1,233 | 1,264 | 1,221 | 1,261 | +41 | +3.4% | 791,700 |
| 2015/10/08 | 1,205 | 1,232 | 1,192 | 1,220 | +15 | +1.2% | 871,900 |
| 2015/10/07 | 1,170 | 1,210 | 1,165 | 1,205 | +44 | +3.8% | 555,900 |
| 2015/10/06 | 1,165 | 1,171 | 1,154 | 1,161 | +8 | +0.7% | 455,100 |
| 2015/10/05 | 1,149 | 1,164 | 1,130 | 1,153 | +10 | +0.9% | 444,200 |
| 2015/10/02 | 1,150 | 1,160 | 1,136 | 1,143 | -11 | -1% | 328,500 |
| 2015/10/01 | 1,159 | 1,164 | 1,133 | 1,154 | +1 | +0.1% | 533,700 |
| 2015/09/30 | 1,134 | 1,158 | 1,133 | 1,153 | +34 | +3% | 329,500 |
| 2015/09/29 | 1,151 | 1,151 | 1,116 | 1,119 | -46 | -3.9% | 603,600 |
| 2015/09/28 | 1,150 | 1,174 | 1,139 | 1,165 | -2 | -0.2% | 491,800 |
| 2015/09/25 | 1,158 | 1,179 | 1,147 | 1,167 | +18 | +1.6% | 547,000 |
| 2015/09/24 | 1,169 | 1,200 | 1,147 | 1,149 | -44 | -3.7% | 545,100 |
| 2015/09/18 | 1,201 | 1,204 | 1,180 | 1,193 | -18 | -1.5% | 330,900 |
| 2015/09/17 | 1,193 | 1,217 | 1,192 | 1,211 | +29 | +2.5% | 699,200 |
| 2015/09/16 | 1,192 | 1,195 | 1,158 | 1,182 | -3 | -0.3% | 599,300 |
| 2015/09/15 | 1,189 | 1,222 | 1,183 | 1,185 | +2 | +0.2% | 1,247,000 |
| 2015/09/14 | 1,187 | 1,192 | 1,167 | 1,183 | +5 | +0.4% | 661,300 |
| 2015/09/11 | 1,167 | 1,197 | 1,166 | 1,178 | -19 | -1.6% | 845,400 |
| 2015/09/10 | 1,159 | 1,200 | 1,152 | 1,197 | +10 | +0.8% | 672,200 |
| 2015/09/09 | 1,196 | 1,196 | 1,164 | 1,187 | +29 | +2.5% | 616,200 |
| 2015/09/08 | 1,162 | 1,184 | 1,158 | 1,158 | -2 | -0.2% | 429,900 |
2301～
2350
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 | 165,800円 | +7.5% | +15.1% | 3.74% | 13.41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 | 491,000円 | +0.2% | +10.9% | 2.85% | 11.20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 | 122,700円 | +6.3% | -0.1% | 4.89% | 9.70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 | 112,000円 | -0.3% | +999.9% | 3.57% | - | 0.69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
