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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 1,451 | 1,482 | 1,447 | 1,456 | -20 | -1.4% | 402,600 |
| 2014/03/11 | 1,480 | 1,495 | 1,471 | 1,476 | -4 | -0.3% | 226,700 |
| 2014/03/10 | 1,454 | 1,493 | 1,434 | 1,480 | +14 | +1% | 475,300 |
| 2014/03/07 | 1,456 | 1,484 | 1,456 | 1,466 | +27 | +1.9% | 378,200 |
| 2014/03/06 | 1,427 | 1,446 | 1,409 | 1,439 | -5 | -0.3% | 734,300 |
| 2014/03/05 | 1,443 | 1,446 | 1,418 | 1,444 | +15 | +1% | 370,500 |
| 2014/03/04 | 1,423 | 1,433 | 1,413 | 1,429 | -15 | -1% | 588,500 |
| 2014/03/03 | 1,444 | 1,475 | 1,431 | 1,444 | -21 | -1.4% | 350,600 |
| 2014/02/28 | 1,461 | 1,475 | 1,445 | 1,465 | -13 | -0.9% | 524,800 |
| 2014/02/27 | 1,456 | 1,483 | 1,444 | 1,478 | +31 | +2.1% | 696,200 |
| 2014/02/26 | 1,475 | 1,480 | 1,443 | 1,447 | -37 | -2.5% | 655,600 |
| 2014/02/25 | 1,449 | 1,491 | 1,447 | 1,484 | +57 | +4% | 889,600 |
| 2014/02/24 | 1,434 | 1,440 | 1,414 | 1,427 | ±0 | ±0% | 501,300 |
| 2014/02/21 | 1,396 | 1,436 | 1,386 | 1,427 | +56 | +4.1% | 759,600 |
| 2014/02/20 | 1,380 | 1,399 | 1,369 | 1,371 | -4 | -0.3% | 371,800 |
| 2014/02/19 | 1,387 | 1,387 | 1,354 | 1,375 | ±0 | ±0% | 448,200 |
| 2014/02/18 | 1,352 | 1,397 | 1,350 | 1,375 | +31 | +2.3% | 731,400 |
| 2014/02/17 | 1,305 | 1,349 | 1,299 | 1,344 | +39 | +3% | 532,700 |
| 2014/02/14 | 1,319 | 1,333 | 1,295 | 1,305 | -16 | -1.2% | 500,800 |
| 2014/02/13 | 1,341 | 1,361 | 1,315 | 1,321 | -13 | -1% | 393,000 |
| 2014/02/12 | 1,324 | 1,360 | 1,323 | 1,334 | +40 | +3.1% | 653,600 |
| 2014/02/10 | 1,271 | 1,295 | 1,260 | 1,294 | +43 | +3.4% | 493,700 |
| 2014/02/07 | 1,250 | 1,282 | 1,238 | 1,251 | -59 | -4.5% | 1,455,900 |
| 2014/02/06 | 1,287 | 1,329 | 1,285 | 1,310 | +20 | +1.6% | 461,700 |
| 2014/02/05 | 1,281 | 1,299 | 1,270 | 1,290 | +23 | +1.8% | 529,600 |
| 2014/02/04 | 1,285 | 1,300 | 1,263 | 1,267 | -64 | -4.8% | 664,900 |
| 2014/02/03 | 1,335 | 1,353 | 1,318 | 1,331 | -17 | -1.3% | 385,600 |
| 2014/01/31 | 1,348 | 1,360 | 1,336 | 1,348 | +5 | +0.4% | 405,900 |
| 2014/01/30 | 1,340 | 1,360 | 1,333 | 1,343 | -35 | -2.5% | 456,700 |
| 2014/01/29 | 1,330 | 1,392 | 1,329 | 1,378 | +48 | +3.6% | 591,000 |
| 2014/01/28 | 1,350 | 1,363 | 1,330 | 1,330 | -24 | -1.8% | 611,900 |
| 2014/01/27 | 1,366 | 1,366 | 1,348 | 1,354 | -19 | -1.4% | 644,800 |
| 2014/01/24 | 1,381 | 1,398 | 1,364 | 1,373 | -25 | -1.8% | 570,600 |
| 2014/01/23 | 1,400 | 1,417 | 1,386 | 1,398 | +26 | +1.9% | 700,500 |
| 2014/01/22 | 1,375 | 1,384 | 1,358 | 1,372 | -17 | -1.2% | 315,900 |
| 2014/01/21 | 1,371 | 1,395 | 1,371 | 1,389 | +27 | +2% | 450,700 |
| 2014/01/20 | 1,354 | 1,377 | 1,352 | 1,362 | +8 | +0.6% | 344,100 |
| 2014/01/17 | 1,345 | 1,361 | 1,345 | 1,354 | +4 | +0.3% | 280,600 |
| 2014/01/16 | 1,360 | 1,377 | 1,350 | 1,350 | -4 | -0.3% | 362,400 |
| 2014/01/15 | 1,353 | 1,375 | 1,352 | 1,354 | +12 | +0.9% | 730,800 |
| 2014/01/14 | 1,360 | 1,360 | 1,340 | 1,342 | -34 | -2.5% | 700,500 |
| 2014/01/10 | 1,390 | 1,402 | 1,368 | 1,376 | -35 | -2.5% | 1,023,800 |
| 2014/01/09 | 1,414 | 1,415 | 1,387 | 1,411 | -9 | -0.6% | 528,000 |
| 2014/01/08 | 1,370 | 1,422 | 1,370 | 1,420 | +64 | +4.7% | 576,000 |
| 2014/01/07 | 1,371 | 1,377 | 1,350 | 1,356 | -17 | -1.2% | 400,400 |
| 2014/01/06 | 1,391 | 1,392 | 1,362 | 1,373 | -17 | -1.2% | 612,900 |
| 2013/12/30 | 1,377 | 1,392 | 1,365 | 1,390 | +20 | +1.5% | 306,700 |
| 2013/12/27 | 1,358 | 1,374 | 1,339 | 1,370 | +18 | +1.3% | 397,000 |
| 2013/12/26 | 1,325 | 1,356 | 1,323 | 1,352 | +32 | +2.4% | 306,800 |
| 2013/12/25 | 1,312 | 1,326 | 1,311 | 1,320 | ±0 | ±0% | 336,700 |
2801～
2850
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
