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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 2014/12/26 | 1,315 | 1,322 | 1,309 | 1,318 | +2 | +0.2% | 309,100 |
| 2014/12/25 | 1,325 | 1,327 | 1,313 | 1,316 | -19 | -1.4% | 275,300 |
| 2014/12/24 | 1,350 | 1,355 | 1,324 | 1,335 | -7 | -0.5% | 354,600 |
| 2014/12/22 | 1,340 | 1,348 | 1,335 | 1,342 | +3 | +0.2% | 176,900 |
| 2014/12/19 | 1,342 | 1,355 | 1,334 | 1,339 | +20 | +1.5% | 372,200 |
| 2014/12/18 | 1,319 | 1,332 | 1,308 | 1,319 | +29 | +2.2% | 360,600 |
| 2014/12/17 | 1,278 | 1,303 | 1,272 | 1,290 | -1 | -0.1% | 324,800 |
| 2014/12/16 | 1,298 | 1,306 | 1,291 | 1,291 | -29 | -2.2% | 349,600 |
| 2014/12/15 | 1,311 | 1,335 | 1,309 | 1,320 | ±0 | ±0% | 393,800 |
| 2014/12/12 | 1,303 | 1,336 | 1,303 | 1,320 | +5 | +0.4% | 568,500 |
| 2014/12/11 | 1,322 | 1,329 | 1,309 | 1,315 | -27 | -2% | 338,100 |
| 2014/12/10 | 1,374 | 1,379 | 1,335 | 1,342 | -50 | -3.6% | 415,600 |
| 2014/12/09 | 1,369 | 1,398 | 1,360 | 1,392 | +17 | +1.2% | 360,400 |
| 2014/12/08 | 1,383 | 1,387 | 1,363 | 1,375 | ±0 | ±0% | 342,000 |
| 2014/12/05 | 1,374 | 1,378 | 1,359 | 1,375 | +5 | +0.4% | 237,600 |
| 2014/12/04 | 1,397 | 1,409 | 1,355 | 1,370 | -21 | -1.5% | 882,300 |
| 2014/12/03 | 1,370 | 1,394 | 1,363 | 1,391 | +13 | +0.9% | 651,700 |
| 2014/12/02 | 1,350 | 1,381 | 1,342 | 1,378 | +25 | +1.8% | 473,800 |
| 2014/12/01 | 1,347 | 1,359 | 1,339 | 1,353 | +7 | +0.5% | 264,800 |
| 2014/11/28 | 1,354 | 1,358 | 1,340 | 1,346 | -7 | -0.5% | 286,100 |
| 2014/11/27 | 1,356 | 1,369 | 1,350 | 1,353 | -2 | -0.1% | 301,600 |
| 2014/11/26 | 1,344 | 1,367 | 1,344 | 1,355 | +10 | +0.7% | 261,500 |
| 2014/11/25 | 1,361 | 1,362 | 1,340 | 1,345 | -7 | -0.5% | 432,500 |
| 2014/11/21 | 1,364 | 1,365 | 1,338 | 1,352 | -12 | -0.9% | 470,300 |
| 2014/11/20 | 1,377 | 1,377 | 1,353 | 1,364 | -13 | -0.9% | 404,200 |
| 2014/11/19 | 1,358 | 1,389 | 1,358 | 1,377 | +30 | +2.2% | 546,200 |
| 2014/11/18 | 1,314 | 1,351 | 1,306 | 1,347 | +54 | +4.2% | 1,108,700 |
| 2014/11/17 | 1,327 | 1,330 | 1,289 | 1,293 | -47 | -3.5% | 805,700 |
| 2014/11/14 | 1,367 | 1,368 | 1,326 | 1,340 | -11 | -0.8% | 729,100 |
2501～
2550
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
