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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,261 | 1,270 | 1,247 | 1,265 | +15 | +1.2% | 1,622,300 |
| 2015/03/12 | 1,252 | 1,255 | 1,241 | 1,250 | +6 | +0.5% | 918,700 |
| 2015/03/11 | 1,225 | 1,256 | 1,223 | 1,244 | +19 | +1.6% | 1,086,200 |
| 2015/03/10 | 1,224 | 1,228 | 1,216 | 1,225 | +2 | +0.2% | 1,100,200 |
| 2015/03/09 | 1,222 | 1,229 | 1,216 | 1,223 | ±0 | ±0% | 845,500 |
| 2015/03/06 | 1,202 | 1,224 | 1,199 | 1,223 | +33 | +2.8% | 1,291,100 |
| 2015/03/05 | 1,202 | 1,202 | 1,185 | 1,190 | -10 | -0.8% | 666,500 |
| 2015/03/04 | 1,175 | 1,200 | 1,170 | 1,200 | +31 | +2.7% | 872,100 |
| 2015/03/03 | 1,171 | 1,172 | 1,163 | 1,169 | -2 | -0.2% | 664,000 |
| 2015/03/02 | 1,174 | 1,179 | 1,169 | 1,171 | +2 | +0.2% | 609,100 |
| 2015/02/27 | 1,165 | 1,169 | 1,159 | 1,169 | +11 | +0.9% | 1,001,100 |
| 2015/02/26 | 1,150 | 1,169 | 1,149 | 1,158 | +13 | +1.1% | 1,076,900 |
| 2015/02/25 | 1,151 | 1,154 | 1,142 | 1,145 | -12 | -1% | 1,010,600 |
| 2015/02/24 | 1,169 | 1,171 | 1,150 | 1,157 | -8 | -0.7% | 1,334,100 |
| 2015/02/23 | 1,170 | 1,174 | 1,161 | 1,165 | -1 | -0.1% | 1,010,300 |
| 2015/02/20 | 1,196 | 1,196 | 1,162 | 1,166 | -34 | -2.8% | 1,600,300 |
| 2015/02/19 | 1,197 | 1,204 | 1,194 | 1,200 | +14 | +1.2% | 780,400 |
| 2015/02/18 | 1,184 | 1,194 | 1,176 | 1,186 | +14 | +1.2% | 898,400 |
| 2015/02/17 | 1,167 | 1,177 | 1,166 | 1,172 | +2 | +0.2% | 443,700 |
| 2015/02/16 | 1,172 | 1,180 | 1,166 | 1,170 | +20 | +1.7% | 543,600 |
| 2015/02/13 | 1,155 | 1,167 | 1,146 | 1,150 | -1 | -0.1% | 623,900 |
| 2015/02/12 | 1,153 | 1,175 | 1,149 | 1,151 | +3 | +0.3% | 990,400 |
| 2015/02/10 | 1,172 | 1,175 | 1,141 | 1,148 | -24 | -2% | 1,215,300 |
| 2015/02/09 | 1,211 | 1,221 | 1,165 | 1,172 | -89 | -7.1% | 1,289,600 |
| 2015/02/06 | 1,255 | 1,267 | 1,248 | 1,261 | +8 | +0.6% | 489,800 |
| 2015/02/05 | 1,283 | 1,294 | 1,250 | 1,253 | -31 | -2.4% | 453,800 |
| 2015/02/04 | 1,269 | 1,292 | 1,269 | 1,284 | +41 | +3.3% | 661,500 |
| 2015/02/03 | 1,258 | 1,258 | 1,239 | 1,243 | -10 | -0.8% | 633,800 |
| 2015/02/02 | 1,248 | 1,261 | 1,241 | 1,253 | +3 | +0.2% | 481,600 |
| 2015/01/30 | 1,256 | 1,256 | 1,242 | 1,250 | +13 | +1.1% | 410,900 |
| 2015/01/29 | 1,254 | 1,254 | 1,235 | 1,237 | -24 | -1.9% | 286,700 |
| 2015/01/28 | 1,244 | 1,265 | 1,242 | 1,261 | +14 | +1.1% | 337,800 |
| 2015/01/27 | 1,255 | 1,255 | 1,236 | 1,247 | +7 | +0.6% | 454,700 |
| 2015/01/26 | 1,244 | 1,260 | 1,236 | 1,240 | -16 | -1.3% | 442,700 |
| 2015/01/23 | 1,250 | 1,262 | 1,245 | 1,256 | +22 | +1.8% | 534,800 |
| 2015/01/22 | 1,232 | 1,234 | 1,222 | 1,234 | +7 | +0.6% | 418,800 |
| 2015/01/21 | 1,238 | 1,238 | 1,222 | 1,227 | -12 | -1% | 369,700 |
| 2015/01/20 | 1,217 | 1,241 | 1,217 | 1,239 | +22 | +1.8% | 345,600 |
| 2015/01/19 | 1,227 | 1,234 | 1,209 | 1,217 | -2 | -0.2% | 298,100 |
| 2015/01/16 | 1,205 | 1,219 | 1,201 | 1,219 | -9 | -0.7% | 516,800 |
| 2015/01/15 | 1,209 | 1,239 | 1,209 | 1,228 | +17 | +1.4% | 428,700 |
| 2015/01/14 | 1,208 | 1,224 | 1,206 | 1,211 | -8 | -0.7% | 530,900 |
| 2015/01/13 | 1,230 | 1,234 | 1,201 | 1,219 | -21 | -1.7% | 513,500 |
| 2015/01/09 | 1,244 | 1,252 | 1,238 | 1,240 | -5 | -0.4% | 413,600 |
| 2015/01/08 | 1,246 | 1,257 | 1,235 | 1,245 | +7 | +0.6% | 402,100 |
| 2015/01/07 | 1,235 | 1,248 | 1,232 | 1,238 | -8 | -0.6% | 483,500 |
| 2015/01/06 | 1,250 | 1,253 | 1,232 | 1,246 | -23 | -1.8% | 634,400 |
| 2015/01/05 | 1,289 | 1,290 | 1,266 | 1,269 | -22 | -1.7% | 553,500 |
| 2014/12/30 | 1,300 | 1,312 | 1,290 | 1,291 | -6 | -0.5% | 338,000 |
| 2014/12/29 | 1,318 | 1,322 | 1,288 | 1,297 | -21 | -1.6% | 514,500 |
2501～
2550
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
