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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 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 |
2451～
2500
件表示中 / 3770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 | 214,100円 | +5.8% | +10.3% | 3.08% | 14.66倍 | 1.37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 |
| 九電工 | 703,100円 | +3.4% | +6.9% | 2.56% | 15.54倍 | 1.60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 |
| コムシスＨＤ | 362,500円 | +0.9% | -1.4% | 3.31% | 13.65倍 | 1.13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 |
| インフロニアＨＤ | 141,400円 | +5.8% | +3.3% | 4.24% | 11.39倍 | 0.84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 | 137,200円 | -19.6% | +94.3% | 2.92% | 22.13倍 | 0.85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
