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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 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 |
| 2014/05/21 | 1,354 | 1,371 | 1,344 | 1,369 | +8 | +0.6% | 395,100 |
| 2014/05/20 | 1,382 | 1,389 | 1,359 | 1,361 | -21 | -1.5% | 622,000 |
| 2014/05/19 | 1,376 | 1,403 | 1,368 | 1,382 | +18 | +1.3% | 568,000 |
| 2014/05/16 | 1,382 | 1,382 | 1,351 | 1,364 | -39 | -2.8% | 671,000 |
| 2014/05/15 | 1,358 | 1,416 | 1,358 | 1,403 | +36 | +2.6% | 723,500 |
| 2014/05/14 | 1,351 | 1,376 | 1,344 | 1,367 | +17 | +1.3% | 407,400 |
| 2014/05/13 | 1,365 | 1,371 | 1,336 | 1,350 | -16 | -1.2% | 767,900 |
| 2014/05/12 | 1,329 | 1,377 | 1,320 | 1,366 | +83 | +6.5% | 1,369,900 |
| 2014/05/09 | 1,278 | 1,287 | 1,270 | 1,283 | +5 | +0.4% | 469,600 |
| 2014/05/08 | 1,281 | 1,294 | 1,277 | 1,278 | -19 | -1.5% | 696,500 |
| 2014/05/07 | 1,330 | 1,330 | 1,296 | 1,297 | -49 | -3.6% | 397,000 |
| 2014/05/02 | 1,324 | 1,347 | 1,322 | 1,346 | +15 | +1.1% | 330,700 |
| 2014/05/01 | 1,323 | 1,335 | 1,313 | 1,331 | +9 | +0.7% | 472,600 |
| 2014/04/30 | 1,330 | 1,341 | 1,319 | 1,322 | -4 | -0.3% | 326,000 |
| 2014/04/28 | 1,321 | 1,344 | 1,318 | 1,326 | -9 | -0.7% | 431,500 |
| 2014/04/25 | 1,330 | 1,339 | 1,316 | 1,335 | -3 | -0.2% | 322,800 |
| 2014/04/24 | 1,356 | 1,356 | 1,323 | 1,338 | -8 | -0.6% | 229,400 |
| 2014/04/23 | 1,360 | 1,360 | 1,333 | 1,346 | -12 | -0.9% | 309,900 |
| 2014/04/22 | 1,369 | 1,380 | 1,355 | 1,358 | ±0 | ±0% | 375,600 |
| 2014/04/21 | 1,368 | 1,374 | 1,356 | 1,358 | -4 | -0.3% | 308,700 |
| 2014/04/18 | 1,343 | 1,364 | 1,343 | 1,362 | +26 | +1.9% | 380,200 |
| 2014/04/17 | 1,333 | 1,345 | 1,315 | 1,336 | -2 | -0.1% | 408,000 |
| 2014/04/16 | 1,314 | 1,339 | 1,304 | 1,338 | +47 | +3.6% | 388,700 |
| 2014/04/15 | 1,300 | 1,308 | 1,283 | 1,291 | -6 | -0.5% | 429,200 |
| 2014/04/14 | 1,304 | 1,304 | 1,288 | 1,297 | -10 | -0.8% | 295,300 |
| 2014/04/11 | 1,297 | 1,313 | 1,286 | 1,307 | -10 | -0.8% | 691,600 |
| 2014/04/10 | 1,339 | 1,348 | 1,308 | 1,317 | -13 | -1% | 598,300 |
| 2014/04/09 | 1,355 | 1,358 | 1,327 | 1,330 | -40 | -2.9% | 513,300 |
| 2014/04/08 | 1,380 | 1,400 | 1,365 | 1,370 | -10 | -0.7% | 582,900 |
| 2014/04/07 | 1,388 | 1,420 | 1,377 | 1,380 | -18 | -1.3% | 869,400 |
| 2014/04/04 | 1,359 | 1,405 | 1,359 | 1,398 | +45 | +3.3% | 1,576,400 |
| 2014/04/03 | 1,335 | 1,377 | 1,333 | 1,353 | +36 | +2.7% | 1,861,000 |
| 2014/04/02 | 1,309 | 1,320 | 1,300 | 1,317 | +6 | +0.5% | 1,029,700 |
| 2014/04/01 | 1,324 | 1,326 | 1,302 | 1,311 | -15 | -1.1% | 1,665,900 |
| 2014/03/31 | 1,336 | 1,339 | 1,308 | 1,326 | -13 | -1% | 838,700 |
| 2014/03/28 | 1,325 | 1,341 | 1,291 | 1,339 | +14 | +1.1% | 1,411,300 |
| 2014/03/27 | 1,304 | 1,329 | 1,261 | 1,325 | +6 | +0.5% | 1,846,600 |
| 2014/03/26 | 1,327 | 1,335 | 1,311 | 1,319 | -9 | -0.7% | 1,145,800 |
| 2014/03/25 | 1,339 | 1,340 | 1,313 | 1,328 | -18 | -1.3% | 1,088,000 |
| 2014/03/24 | 1,366 | 1,384 | 1,340 | 1,346 | -25 | -1.8% | 998,900 |
| 2014/03/20 | 1,390 | 1,410 | 1,371 | 1,371 | -13 | -0.9% | 584,200 |
| 2014/03/19 | 1,390 | 1,400 | 1,372 | 1,384 | -14 | -1% | 569,800 |
| 2014/03/18 | 1,406 | 1,406 | 1,391 | 1,398 | +10 | +0.7% | 529,700 |
| 2014/03/17 | 1,392 | 1,406 | 1,374 | 1,388 | -14 | -1% | 475,100 |
| 2014/03/14 | 1,400 | 1,418 | 1,397 | 1,402 | -38 | -2.6% | 730,200 |
| 2014/03/13 | 1,437 | 1,449 | 1,422 | 1,440 | -16 | -1.1% | 714,300 |
2751～
2800
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 | 214,200円 | +5.8% | +10.3% | 3.08% | 14.67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 | 706,700円 | +3.4% | +6.9% | 2.55% | 15.62倍 | 1.61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 | 364,400円 | +0.9% | -1.4% | 3.29% | 13.72倍 | 1.14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 | 143,400円 | +5.8% | +3.3% | 4.18% | 11.56倍 | 0.85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 | 136,600円 | -19.6% | +94.3% | 2.93% | 22.03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
