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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,466 | 1,466 | 1,432 | 1,440 | -29 | -2% | 565,100 |
| 2015/06/25 | 1,470 | 1,482 | 1,457 | 1,469 | -7 | -0.5% | 362,800 |
| 2015/06/24 | 1,493 | 1,493 | 1,471 | 1,476 | -6 | -0.4% | 366,100 |
| 2015/06/23 | 1,481 | 1,486 | 1,466 | 1,482 | +1 | +0.1% | 380,500 |
| 2015/06/22 | 1,474 | 1,490 | 1,470 | 1,481 | +11 | +0.7% | 275,900 |
| 2015/06/19 | 1,465 | 1,476 | 1,457 | 1,470 | +7 | +0.5% | 261,800 |
| 2015/06/18 | 1,471 | 1,474 | 1,443 | 1,463 | -10 | -0.7% | 500,600 |
| 2015/06/17 | 1,468 | 1,480 | 1,460 | 1,473 | -2 | -0.1% | 462,200 |
| 2015/06/16 | 1,481 | 1,483 | 1,472 | 1,475 | -13 | -0.9% | 394,200 |
| 2015/06/15 | 1,481 | 1,488 | 1,469 | 1,488 | -4 | -0.3% | 380,000 |
| 2015/06/12 | 1,489 | 1,492 | 1,478 | 1,492 | +3 | +0.2% | 546,800 |
| 2015/06/11 | 1,485 | 1,489 | 1,473 | 1,489 | +6 | +0.4% | 372,900 |
| 2015/06/10 | 1,477 | 1,495 | 1,474 | 1,483 | +12 | +0.8% | 498,500 |
| 2015/06/09 | 1,490 | 1,490 | 1,467 | 1,471 | -28 | -1.9% | 926,800 |
| 2015/06/08 | 1,485 | 1,500 | 1,485 | 1,499 | +15 | +1% | 513,900 |
| 2015/06/05 | 1,458 | 1,485 | 1,453 | 1,484 | +13 | +0.9% | 395,900 |
| 2015/06/04 | 1,454 | 1,473 | 1,443 | 1,471 | +17 | +1.2% | 344,400 |
| 2015/06/03 | 1,446 | 1,464 | 1,443 | 1,454 | -3 | -0.2% | 689,300 |
| 2015/06/02 | 1,478 | 1,494 | 1,456 | 1,457 | -15 | -1% | 388,500 |
| 2015/06/01 | 1,451 | 1,472 | 1,446 | 1,472 | +6 | +0.4% | 374,700 |
| 2015/05/29 | 1,437 | 1,472 | 1,434 | 1,466 | +29 | +2% | 980,100 |
| 2015/05/28 | 1,435 | 1,454 | 1,430 | 1,437 | +3 | +0.2% | 711,200 |
| 2015/05/27 | 1,430 | 1,437 | 1,418 | 1,434 | +2 | +0.1% | 640,500 |
| 2015/05/26 | 1,410 | 1,439 | 1,410 | 1,432 | +23 | +1.6% | 736,700 |
| 2015/05/25 | 1,429 | 1,432 | 1,404 | 1,409 | -16 | -1.1% | 844,600 |
| 2015/05/22 | 1,417 | 1,429 | 1,407 | 1,425 | +21 | +1.5% | 737,500 |
| 2015/05/21 | 1,398 | 1,411 | 1,389 | 1,404 | +5 | +0.4% | 665,800 |
| 2015/05/20 | 1,417 | 1,417 | 1,391 | 1,399 | -21 | -1.5% | 783,600 |
| 2015/05/19 | 1,439 | 1,442 | 1,419 | 1,420 | -19 | -1.3% | 681,900 |
| 2015/05/18 | 1,417 | 1,443 | 1,414 | 1,439 | +20 | +1.4% | 347,600 |
| 2015/05/15 | 1,426 | 1,436 | 1,414 | 1,419 | -7 | -0.5% | 507,700 |
| 2015/05/14 | 1,431 | 1,441 | 1,414 | 1,426 | -8 | -0.6% | 687,300 |
| 2015/05/13 | 1,430 | 1,448 | 1,424 | 1,434 | -38 | -2.6% | 764,100 |
| 2015/05/12 | 1,434 | 1,478 | 1,434 | 1,472 | +48 | +3.4% | 827,600 |
| 2015/05/11 | 1,409 | 1,430 | 1,386 | 1,424 | +19 | +1.4% | 988,400 |
| 2015/05/08 | 1,386 | 1,405 | 1,385 | 1,405 | +19 | +1.4% | 558,900 |
| 2015/05/07 | 1,386 | 1,404 | 1,382 | 1,386 | -14 | -1% | 623,000 |
| 2015/05/01 | 1,391 | 1,404 | 1,382 | 1,400 | -6 | -0.4% | 479,600 |
| 2015/04/30 | 1,400 | 1,413 | 1,391 | 1,406 | +4 | +0.3% | 452,600 |
| 2015/04/28 | 1,388 | 1,407 | 1,381 | 1,402 | +22 | +1.6% | 442,800 |
| 2015/04/27 | 1,402 | 1,409 | 1,370 | 1,380 | -23 | -1.6% | 771,500 |
| 2015/04/24 | 1,400 | 1,405 | 1,383 | 1,403 | +9 | +0.6% | 429,300 |
| 2015/04/23 | 1,389 | 1,397 | 1,375 | 1,394 | +1 | +0.1% | 449,300 |
| 2015/04/22 | 1,378 | 1,394 | 1,371 | 1,393 | +8 | +0.6% | 445,500 |
| 2015/04/21 | 1,390 | 1,391 | 1,370 | 1,385 | -5 | -0.4% | 346,800 |
| 2015/04/20 | 1,378 | 1,394 | 1,376 | 1,390 | +1 | +0.1% | 243,300 |
| 2015/04/17 | 1,400 | 1,404 | 1,382 | 1,389 | -11 | -0.8% | 275,900 |
| 2015/04/16 | 1,390 | 1,403 | 1,384 | 1,400 | +19 | +1.4% | 443,300 |
| 2015/04/15 | 1,397 | 1,398 | 1,376 | 1,381 | -10 | -0.7% | 297,100 |
| 2015/04/14 | 1,370 | 1,397 | 1,359 | 1,391 | +25 | +1.8% | 721,300 |
2401～
2450
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
