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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 1,278 | 1,289 | 1,264 | 1,288 | +48 | +3.9% | 420,600 |
| 2014/10/17 | 1,258 | 1,269 | 1,237 | 1,240 | -21 | -1.7% | 433,000 |
| 2014/10/16 | 1,263 | 1,288 | 1,255 | 1,261 | -32 | -2.5% | 371,900 |
| 2014/10/15 | 1,283 | 1,302 | 1,280 | 1,293 | +12 | +0.9% | 351,800 |
| 2014/10/14 | 1,278 | 1,299 | 1,271 | 1,281 | -26 | -2% | 507,200 |
| 2014/10/10 | 1,295 | 1,307 | 1,291 | 1,307 | -15 | -1.1% | 477,500 |
| 2014/10/09 | 1,348 | 1,351 | 1,322 | 1,322 | -30 | -2.2% | 431,900 |
| 2014/10/08 | 1,339 | 1,358 | 1,333 | 1,352 | -7 | -0.5% | 388,400 |
| 2014/10/07 | 1,378 | 1,379 | 1,357 | 1,359 | -18 | -1.3% | 365,300 |
| 2014/10/06 | 1,389 | 1,389 | 1,370 | 1,377 | +11 | +0.8% | 276,000 |
| 2014/10/03 | 1,372 | 1,388 | 1,359 | 1,366 | -7 | -0.5% | 426,500 |
| 2014/10/02 | 1,406 | 1,407 | 1,371 | 1,373 | -45 | -3.2% | 391,800 |
| 2014/10/01 | 1,430 | 1,434 | 1,417 | 1,418 | -7 | -0.5% | 251,600 |
| 2014/09/30 | 1,437 | 1,437 | 1,412 | 1,425 | -15 | -1% | 317,800 |
| 2014/09/29 | 1,447 | 1,449 | 1,433 | 1,440 | +3 | +0.2% | 152,300 |
| 2014/09/26 | 1,426 | 1,443 | 1,418 | 1,437 | -10 | -0.7% | 325,500 |
| 2014/09/25 | 1,434 | 1,447 | 1,432 | 1,447 | +22 | +1.5% | 342,700 |
| 2014/09/24 | 1,400 | 1,432 | 1,396 | 1,425 | +13 | +0.9% | 333,900 |
| 2014/09/22 | 1,424 | 1,431 | 1,407 | 1,412 | -14 | -1% | 229,500 |
| 2014/09/19 | 1,415 | 1,430 | 1,410 | 1,426 | +19 | +1.4% | 469,300 |
| 2014/09/18 | 1,418 | 1,421 | 1,404 | 1,407 | -5 | -0.4% | 222,500 |
| 2014/09/17 | 1,419 | 1,428 | 1,412 | 1,412 | -2 | -0.1% | 158,500 |
| 2014/09/16 | 1,416 | 1,430 | 1,409 | 1,414 | -6 | -0.4% | 324,500 |
| 2014/09/12 | 1,430 | 1,434 | 1,415 | 1,420 | -12 | -0.8% | 420,100 |
| 2014/09/11 | 1,444 | 1,448 | 1,428 | 1,432 | -3 | -0.2% | 265,100 |
| 2014/09/10 | 1,435 | 1,439 | 1,417 | 1,435 | ±0 | ±0% | 423,600 |
| 2014/09/09 | 1,449 | 1,449 | 1,433 | 1,435 | -6 | -0.4% | 219,100 |
| 2014/09/08 | 1,445 | 1,454 | 1,426 | 1,441 | +2 | +0.1% | 302,200 |
| 2014/09/05 | 1,459 | 1,467 | 1,433 | 1,439 | -12 | -0.8% | 254,800 |
| 2014/09/04 | 1,462 | 1,463 | 1,440 | 1,451 | -20 | -1.4% | 374,800 |
| 2014/09/03 | 1,482 | 1,482 | 1,462 | 1,471 | -3 | -0.2% | 229,400 |
| 2014/09/02 | 1,470 | 1,484 | 1,468 | 1,474 | +18 | +1.2% | 443,600 |
| 2014/09/01 | 1,439 | 1,467 | 1,439 | 1,456 | +37 | +2.6% | 430,500 |
| 2014/08/29 | 1,427 | 1,438 | 1,410 | 1,419 | -20 | -1.4% | 411,000 |
| 2014/08/28 | 1,447 | 1,449 | 1,434 | 1,439 | -18 | -1.2% | 385,700 |
| 2014/08/27 | 1,462 | 1,474 | 1,448 | 1,457 | +1 | +0.1% | 269,500 |
| 2014/08/26 | 1,442 | 1,460 | 1,438 | 1,456 | +11 | +0.8% | 252,100 |
| 2014/08/25 | 1,445 | 1,451 | 1,434 | 1,445 | ±0 | ±0% | 249,600 |
| 2014/08/22 | 1,480 | 1,485 | 1,435 | 1,445 | -22 | -1.5% | 359,300 |
| 2014/08/21 | 1,465 | 1,473 | 1,453 | 1,467 | +3 | +0.2% | 273,900 |
| 2014/08/20 | 1,469 | 1,477 | 1,460 | 1,464 | -9 | -0.6% | 192,200 |
| 2014/08/19 | 1,474 | 1,494 | 1,470 | 1,473 | +11 | +0.8% | 348,900 |
| 2014/08/18 | 1,463 | 1,473 | 1,453 | 1,462 | -10 | -0.7% | 239,200 |
| 2014/08/15 | 1,471 | 1,489 | 1,454 | 1,472 | +4 | +0.3% | 372,300 |
| 2014/08/14 | 1,446 | 1,480 | 1,445 | 1,468 | +24 | +1.7% | 305,600 |
| 2014/08/13 | 1,434 | 1,449 | 1,432 | 1,444 | -1 | -0.1% | 251,000 |
| 2014/08/12 | 1,434 | 1,458 | 1,433 | 1,445 | +18 | +1.3% | 425,200 |
| 2014/08/11 | 1,420 | 1,434 | 1,405 | 1,427 | +54 | +3.9% | 690,900 |
| 2014/08/08 | 1,391 | 1,407 | 1,356 | 1,373 | -33 | -2.3% | 467,300 |
| 2014/08/07 | 1,400 | 1,407 | 1,391 | 1,406 | +7 | +0.5% | 276,200 |
2651～
2700
件表示中 / 3769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 | 213,700円 | +5.8% | +10.3% | 3.09% | 14.64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 | 701,400円 | +3.4% | +6.9% | 2.57% | 15.50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 | 361,300円 | +0.9% | -1.4% | 3.32% | 13.60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 | 142,300円 | +5.8% | +3.3% | 4.22% | 11.47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 | 135,100円 | -19.6% | +94.3% | 2.96% | 21.79倍 | 0.84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
