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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,460 | 1,460 | 1,434 | 1,435 | -20 | -1.4% | 289,400 |
| 2014/07/30 | 1,457 | 1,467 | 1,451 | 1,455 | -4 | -0.3% | 195,800 |
| 2014/07/29 | 1,451 | 1,463 | 1,442 | 1,459 | +8 | +0.6% | 243,200 |
| 2014/07/28 | 1,453 | 1,464 | 1,448 | 1,451 | +2 | +0.1% | 156,100 |
| 2014/07/25 | 1,443 | 1,453 | 1,441 | 1,449 | +8 | +0.6% | 268,500 |
| 2014/07/24 | 1,436 | 1,452 | 1,436 | 1,441 | +17 | +1.2% | 333,400 |
| 2014/07/23 | 1,425 | 1,440 | 1,420 | 1,424 | ±0 | ±0% | 303,900 |
| 2014/07/22 | 1,417 | 1,437 | 1,417 | 1,424 | +1 | +0.1% | 343,400 |
| 2014/07/18 | 1,412 | 1,431 | 1,412 | 1,423 | -7 | -0.5% | 237,100 |
| 2014/07/17 | 1,416 | 1,450 | 1,416 | 1,430 | +15 | +1.1% | 457,900 |
| 2014/07/16 | 1,414 | 1,450 | 1,401 | 1,415 | -7 | -0.5% | 324,100 |
| 2014/07/15 | 1,419 | 1,428 | 1,414 | 1,422 | -4 | -0.3% | 201,900 |
| 2014/07/14 | 1,418 | 1,435 | 1,411 | 1,426 | +7 | +0.5% | 184,100 |
| 2014/07/11 | 1,401 | 1,426 | 1,397 | 1,419 | +8 | +0.6% | 331,700 |
| 2014/07/10 | 1,428 | 1,435 | 1,409 | 1,411 | -16 | -1.1% | 292,200 |
| 2014/07/09 | 1,429 | 1,438 | 1,421 | 1,427 | -9 | -0.6% | 192,500 |
| 2014/07/08 | 1,426 | 1,445 | 1,389 | 1,436 | -6 | -0.4% | 491,300 |
| 2014/07/07 | 1,445 | 1,462 | 1,441 | 1,442 | -2 | -0.1% | 271,900 |
| 2014/07/04 | 1,449 | 1,459 | 1,430 | 1,444 | +3 | +0.2% | 318,400 |
| 2014/07/03 | 1,452 | 1,464 | 1,436 | 1,441 | -4 | -0.3% | 619,200 |
| 2014/07/02 | 1,468 | 1,472 | 1,444 | 1,445 | -12 | -0.8% | 286,500 |
| 2014/07/01 | 1,436 | 1,461 | 1,433 | 1,457 | +15 | +1% | 316,900 |
| 2014/06/30 | 1,434 | 1,445 | 1,424 | 1,442 | +17 | +1.2% | 278,000 |
| 2014/06/27 | 1,456 | 1,460 | 1,416 | 1,425 | -35 | -2.4% | 423,800 |
| 2014/06/26 | 1,469 | 1,474 | 1,447 | 1,460 | +11 | +0.8% | 383,000 |
| 2014/06/25 | 1,462 | 1,477 | 1,446 | 1,449 | -1 | -0.1% | 503,100 |
| 2014/06/24 | 1,434 | 1,458 | 1,430 | 1,450 | +23 | +1.6% | 362,800 |
| 2014/06/23 | 1,435 | 1,439 | 1,420 | 1,427 | -2 | -0.1% | 250,000 |
| 2014/06/20 | 1,430 | 1,444 | 1,422 | 1,429 | -12 | -0.8% | 304,900 |
| 2014/06/19 | 1,423 | 1,449 | 1,411 | 1,441 | +44 | +3.1% | 472,100 |
| 2014/06/18 | 1,403 | 1,407 | 1,390 | 1,397 | -11 | -0.8% | 392,900 |
| 2014/06/17 | 1,427 | 1,434 | 1,403 | 1,408 | -19 | -1.3% | 356,600 |
| 2014/06/16 | 1,421 | 1,442 | 1,413 | 1,427 | +5 | +0.4% | 391,700 |
| 2014/06/13 | 1,403 | 1,426 | 1,393 | 1,422 | +6 | +0.4% | 408,300 |
| 2014/06/12 | 1,416 | 1,425 | 1,404 | 1,416 | -5 | -0.4% | 243,000 |
| 2014/06/11 | 1,402 | 1,422 | 1,372 | 1,421 | +10 | +0.7% | 394,900 |
| 2014/06/10 | 1,423 | 1,431 | 1,410 | 1,411 | -20 | -1.4% | 361,800 |
| 2014/06/09 | 1,431 | 1,437 | 1,411 | 1,431 | ±0 | ±0% | 357,800 |
| 2014/06/06 | 1,427 | 1,438 | 1,422 | 1,431 | +4 | +0.3% | 244,300 |
| 2014/06/05 | 1,426 | 1,449 | 1,425 | 1,427 | +12 | +0.8% | 389,000 |
| 2014/06/04 | 1,415 | 1,425 | 1,393 | 1,415 | -6 | -0.4% | 293,200 |
| 2014/06/03 | 1,428 | 1,432 | 1,407 | 1,421 | -4 | -0.3% | 295,600 |
| 2014/06/02 | 1,372 | 1,427 | 1,372 | 1,425 | +25 | +1.8% | 379,900 |
| 2014/05/30 | 1,396 | 1,415 | 1,386 | 1,400 | +4 | +0.3% | 542,500 |
| 2014/05/29 | 1,389 | 1,403 | 1,376 | 1,396 | -4 | -0.3% | 350,300 |
| 2014/05/28 | 1,385 | 1,407 | 1,380 | 1,400 | +20 | +1.4% | 357,800 |
| 2014/05/27 | 1,393 | 1,399 | 1,375 | 1,380 | -4 | -0.3% | 303,300 |
| 2014/05/26 | 1,375 | 1,386 | 1,360 | 1,384 | +9 | +0.7% | 445,900 |
| 2014/05/23 | 1,376 | 1,382 | 1,362 | 1,375 | -1 | -0.1% | 429,300 |
| 2014/05/22 | 1,369 | 1,377 | 1,351 | 1,376 | +7 | +0.5% | 406,700 |
2651～
2700
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
