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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,210 | 1,217 | 1,183 | 1,188 | -30 | -2.5% | 532,000 |
| 2016/01/06 | 1,217 | 1,236 | 1,212 | 1,218 | +1 | +0.1% | 438,400 |
| 2016/01/05 | 1,219 | 1,243 | 1,214 | 1,217 | +4 | +0.3% | 521,900 |
| 2016/01/04 | 1,232 | 1,245 | 1,207 | 1,213 | -36 | -2.9% | 354,200 |
| 2015/12/30 | 1,254 | 1,268 | 1,243 | 1,249 | +5 | +0.4% | 266,400 |
| 2015/12/29 | 1,223 | 1,255 | 1,210 | 1,244 | +16 | +1.3% | 374,800 |
| 2015/12/28 | 1,207 | 1,239 | 1,203 | 1,228 | +23 | +1.9% | 257,000 |
| 2015/12/25 | 1,221 | 1,228 | 1,200 | 1,205 | -5 | -0.4% | 205,200 |
| 2015/12/24 | 1,222 | 1,239 | 1,208 | 1,210 | +7 | +0.6% | 352,600 |
| 2015/12/22 | 1,205 | 1,214 | 1,202 | 1,203 | -7 | -0.6% | 303,300 |
| 2015/12/21 | 1,210 | 1,219 | 1,200 | 1,210 | -15 | -1.2% | 292,200 |
| 2015/12/18 | 1,242 | 1,258 | 1,223 | 1,225 | -25 | -2% | 653,500 |
| 2015/12/17 | 1,262 | 1,269 | 1,246 | 1,250 | +11 | +0.9% | 623,500 |
| 2015/12/16 | 1,256 | 1,264 | 1,234 | 1,239 | +2 | +0.2% | 503,500 |
| 2015/12/15 | 1,251 | 1,261 | 1,208 | 1,237 | -27 | -2.1% | 1,462,400 |
| 2015/12/14 | 1,267 | 1,281 | 1,256 | 1,264 | -26 | -2% | 477,700 |
| 2015/12/11 | 1,266 | 1,292 | 1,255 | 1,290 | +56 | +4.5% | 1,090,500 |
| 2015/12/10 | 1,225 | 1,244 | 1,221 | 1,234 | +6 | +0.5% | 713,800 |
| 2015/12/09 | 1,233 | 1,244 | 1,224 | 1,228 | -13 | -1% | 397,400 |
| 2015/12/08 | 1,260 | 1,260 | 1,232 | 1,241 | -19 | -1.5% | 380,400 |
| 2015/12/07 | 1,269 | 1,273 | 1,258 | 1,260 | -2 | -0.2% | 416,400 |
| 2015/12/04 | 1,264 | 1,266 | 1,253 | 1,262 | -16 | -1.3% | 585,100 |
| 2015/12/03 | 1,274 | 1,292 | 1,272 | 1,278 | ±0 | ±0% | 237,800 |
| 2015/12/02 | 1,260 | 1,287 | 1,257 | 1,278 | +18 | +1.4% | 635,000 |
| 2015/12/01 | 1,252 | 1,274 | 1,247 | 1,260 | +18 | +1.4% | 535,000 |
| 2015/11/30 | 1,272 | 1,283 | 1,234 | 1,242 | -27 | -2.1% | 630,300 |
| 2015/11/27 | 1,276 | 1,281 | 1,256 | 1,269 | -7 | -0.5% | 677,100 |
| 2015/11/26 | 1,270 | 1,286 | 1,263 | 1,276 | +29 | +2.3% | 1,058,800 |
| 2015/11/25 | 1,228 | 1,256 | 1,228 | 1,247 | +26 | +2.1% | 998,200 |
| 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 |
2301～
2350
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
