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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,170 | 1,174 | 1,148 | 1,160 | -20 | -1.7% | 439,000 |
| 2015/09/04 | 1,216 | 1,219 | 1,171 | 1,180 | -25 | -2.1% | 576,900 |
| 2015/09/03 | 1,208 | 1,238 | 1,201 | 1,205 | +13 | +1.1% | 815,700 |
| 2015/09/02 | 1,201 | 1,222 | 1,186 | 1,192 | -31 | -2.5% | 770,600 |
| 2015/09/01 | 1,247 | 1,257 | 1,223 | 1,223 | -24 | -1.9% | 517,800 |
| 2015/08/31 | 1,250 | 1,257 | 1,231 | 1,247 | ±0 | ±0% | 468,200 |
| 2015/08/28 | 1,259 | 1,259 | 1,238 | 1,247 | +23 | +1.9% | 570,700 |
| 2015/08/27 | 1,226 | 1,237 | 1,212 | 1,224 | +12 | +1% | 503,500 |
| 2015/08/26 | 1,175 | 1,218 | 1,172 | 1,212 | +35 | +3% | 690,200 |
| 2015/08/25 | 1,179 | 1,229 | 1,160 | 1,177 | -43 | -3.5% | 677,100 |
| 2015/08/24 | 1,252 | 1,260 | 1,217 | 1,220 | -65 | -5.1% | 700,400 |
| 2015/08/21 | 1,297 | 1,320 | 1,284 | 1,285 | -40 | -3% | 515,100 |
| 2015/08/20 | 1,314 | 1,347 | 1,314 | 1,325 | +9 | +0.7% | 793,600 |
| 2015/08/19 | 1,322 | 1,339 | 1,314 | 1,316 | -22 | -1.6% | 377,900 |
| 2015/08/18 | 1,328 | 1,351 | 1,325 | 1,338 | -1 | -0.1% | 714,900 |
| 2015/08/17 | 1,360 | 1,360 | 1,337 | 1,339 | -20 | -1.5% | 677,200 |
| 2015/08/14 | 1,386 | 1,390 | 1,357 | 1,359 | -35 | -2.5% | 503,700 |
| 2015/08/13 | 1,375 | 1,400 | 1,375 | 1,394 | +11 | +0.8% | 537,500 |
| 2015/08/12 | 1,390 | 1,403 | 1,380 | 1,383 | -7 | -0.5% | 530,300 |
| 2015/08/11 | 1,403 | 1,410 | 1,383 | 1,390 | -6 | -0.4% | 792,000 |
| 2015/08/10 | 1,381 | 1,404 | 1,377 | 1,396 | +7 | +0.5% | 831,000 |
| 2015/08/07 | 1,397 | 1,435 | 1,382 | 1,389 | +8 | +0.6% | 988,800 |
| 2015/08/06 | 1,382 | 1,417 | 1,380 | 1,381 | +6 | +0.4% | 804,300 |
| 2015/08/05 | 1,374 | 1,391 | 1,370 | 1,375 | +1 | +0.1% | 1,002,400 |
| 2015/08/04 | 1,400 | 1,410 | 1,364 | 1,374 | -142 | -9.4% | 1,116,200 |
| 2015/08/03 | 1,516 | 1,525 | 1,495 | 1,516 | +6 | +0.4% | 299,700 |
| 2015/07/31 | 1,512 | 1,513 | 1,486 | 1,510 | -2 | -0.1% | 511,500 |
| 2015/07/30 | 1,530 | 1,537 | 1,508 | 1,512 | -11 | -0.7% | 282,100 |
| 2015/07/29 | 1,502 | 1,524 | 1,493 | 1,523 | +24 | +1.6% | 497,900 |
| 2015/07/28 | 1,482 | 1,508 | 1,467 | 1,499 | +12 | +0.8% | 440,500 |
| 2015/07/27 | 1,499 | 1,505 | 1,477 | 1,487 | -12 | -0.8% | 284,600 |
| 2015/07/24 | 1,513 | 1,530 | 1,493 | 1,499 | -20 | -1.3% | 511,000 |
| 2015/07/23 | 1,516 | 1,524 | 1,497 | 1,519 | +9 | +0.6% | 399,300 |
| 2015/07/22 | 1,513 | 1,518 | 1,502 | 1,510 | -12 | -0.8% | 292,900 |
| 2015/07/21 | 1,536 | 1,540 | 1,516 | 1,522 | -2 | -0.1% | 250,100 |
| 2015/07/17 | 1,530 | 1,543 | 1,518 | 1,524 | +1 | +0.1% | 377,800 |
| 2015/07/16 | 1,514 | 1,529 | 1,495 | 1,523 | +9 | +0.6% | 482,700 |
| 2015/07/15 | 1,497 | 1,527 | 1,479 | 1,514 | +22 | +1.5% | 1,063,100 |
| 2015/07/14 | 1,480 | 1,495 | 1,473 | 1,492 | +38 | +2.6% | 641,800 |
| 2015/07/13 | 1,419 | 1,461 | 1,413 | 1,454 | +43 | +3% | 792,900 |
| 2015/07/10 | 1,394 | 1,421 | 1,394 | 1,411 | +18 | +1.3% | 430,000 |
| 2015/07/09 | 1,368 | 1,394 | 1,348 | 1,393 | -14 | -1% | 665,500 |
| 2015/07/08 | 1,430 | 1,452 | 1,406 | 1,407 | -23 | -1.6% | 581,900 |
| 2015/07/07 | 1,436 | 1,448 | 1,424 | 1,430 | +11 | +0.8% | 444,900 |
| 2015/07/06 | 1,420 | 1,443 | 1,418 | 1,419 | -25 | -1.7% | 395,100 |
| 2015/07/03 | 1,457 | 1,464 | 1,440 | 1,444 | -11 | -0.8% | 411,400 |
| 2015/07/02 | 1,451 | 1,477 | 1,445 | 1,455 | +13 | +0.9% | 394,100 |
| 2015/07/01 | 1,426 | 1,445 | 1,416 | 1,442 | +16 | +1.1% | 385,900 |
| 2015/06/30 | 1,412 | 1,426 | 1,409 | 1,426 | +13 | +0.9% | 386,900 |
| 2015/06/29 | 1,410 | 1,422 | 1,403 | 1,413 | -27 | -1.9% | 348,400 |
2351～
2400
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
