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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 1,312 | 1,335 | 1,312 | 1,320 | +8 | +0.6% | 474,600 |
| 2013/12/20 | 1,331 | 1,343 | 1,310 | 1,312 | -31 | -2.3% | 517,600 |
| 2013/12/19 | 1,340 | 1,359 | 1,337 | 1,343 | +11 | +0.8% | 644,000 |
| 2013/12/18 | 1,300 | 1,333 | 1,300 | 1,332 | +15 | +1.1% | 408,000 |
| 2013/12/17 | 1,310 | 1,321 | 1,307 | 1,317 | +8 | +0.6% | 273,600 |
| 2013/12/16 | 1,320 | 1,322 | 1,298 | 1,309 | -11 | -0.8% | 439,900 |
| 2013/12/13 | 1,312 | 1,340 | 1,304 | 1,320 | +15 | +1.1% | 1,004,500 |
| 2013/12/12 | 1,320 | 1,321 | 1,298 | 1,305 | -11 | -0.8% | 510,900 |
| 2013/12/11 | 1,303 | 1,321 | 1,300 | 1,316 | +38 | +3% | 671,000 |
| 2013/12/10 | 1,260 | 1,290 | 1,256 | 1,278 | +22 | +1.8% | 563,400 |
| 2013/12/09 | 1,247 | 1,258 | 1,243 | 1,256 | +19 | +1.5% | 300,500 |
| 2013/12/06 | 1,208 | 1,239 | 1,208 | 1,237 | +15 | +1.2% | 396,500 |
| 2013/12/05 | 1,237 | 1,243 | 1,222 | 1,222 | +1 | +0.1% | 506,300 |
| 2013/12/04 | 1,215 | 1,234 | 1,205 | 1,221 | -19 | -1.5% | 626,000 |
| 2013/12/03 | 1,249 | 1,254 | 1,230 | 1,240 | ±0 | ±0% | 674,500 |
| 2013/12/02 | 1,237 | 1,246 | 1,233 | 1,240 | +3 | +0.2% | 452,900 |
| 2013/11/29 | 1,217 | 1,240 | 1,217 | 1,237 | +10 | +0.8% | 539,400 |
| 2013/11/28 | 1,206 | 1,235 | 1,206 | 1,227 | +24 | +2% | 759,600 |
| 2013/11/27 | 1,175 | 1,210 | 1,175 | 1,203 | +19 | +1.6% | 807,300 |
| 2013/11/26 | 1,182 | 1,196 | 1,182 | 1,184 | -14 | -1.2% | 307,800 |
| 2013/11/25 | 1,196 | 1,199 | 1,191 | 1,198 | +3 | +0.3% | 328,000 |
| 2013/11/22 | 1,195 | 1,199 | 1,187 | 1,195 | +5 | +0.4% | 382,500 |
| 2013/11/21 | 1,188 | 1,197 | 1,181 | 1,190 | +3 | +0.3% | 358,500 |
| 2013/11/20 | 1,191 | 1,199 | 1,186 | 1,187 | -9 | -0.8% | 326,600 |
| 2013/11/19 | 1,184 | 1,200 | 1,180 | 1,196 | +1 | +0.1% | 327,000 |
| 2013/11/18 | 1,190 | 1,198 | 1,184 | 1,195 | +15 | +1.3% | 489,600 |
| 2013/11/15 | 1,180 | 1,190 | 1,173 | 1,180 | +9 | +0.8% | 454,900 |
| 2013/11/14 | 1,149 | 1,178 | 1,140 | 1,171 | +25 | +2.2% | 660,600 |
| 2013/11/13 | 1,144 | 1,150 | 1,141 | 1,146 | +2 | +0.2% | 384,100 |
| 2013/11/12 | 1,140 | 1,154 | 1,135 | 1,144 | +3 | +0.3% | 439,700 |
| 2013/11/11 | 1,140 | 1,144 | 1,133 | 1,141 | +9 | +0.8% | 367,600 |
| 2013/11/08 | 1,110 | 1,137 | 1,110 | 1,132 | +4 | +0.4% | 421,100 |
| 2013/11/07 | 1,143 | 1,156 | 1,107 | 1,128 | -45 | -3.8% | 696,400 |
| 2013/11/06 | 1,170 | 1,187 | 1,160 | 1,173 | +12 | +1% | 300,500 |
| 2013/11/05 | 1,174 | 1,175 | 1,157 | 1,161 | +3 | +0.3% | 392,300 |
| 2013/11/01 | 1,165 | 1,170 | 1,146 | 1,158 | -6 | -0.5% | 221,000 |
| 2013/10/31 | 1,165 | 1,180 | 1,160 | 1,164 | +2 | +0.2% | 356,300 |
| 2013/10/30 | 1,171 | 1,171 | 1,147 | 1,162 | -4 | -0.3% | 544,500 |
| 2013/10/29 | 1,144 | 1,172 | 1,138 | 1,166 | +4 | +0.3% | 352,300 |
| 2013/10/28 | 1,152 | 1,165 | 1,147 | 1,162 | +18 | +1.6% | 365,600 |
| 2013/10/25 | 1,172 | 1,173 | 1,141 | 1,144 | -29 | -2.5% | 539,500 |
| 2013/10/24 | 1,168 | 1,176 | 1,152 | 1,173 | +3 | +0.3% | 281,200 |
| 2013/10/23 | 1,190 | 1,195 | 1,166 | 1,170 | -16 | -1.3% | 372,000 |
| 2013/10/22 | 1,184 | 1,192 | 1,178 | 1,186 | +3 | +0.3% | 242,100 |
| 2013/10/21 | 1,183 | 1,189 | 1,176 | 1,183 | +6 | +0.5% | 343,600 |
| 2013/10/18 | 1,185 | 1,189 | 1,162 | 1,177 | -11 | -0.9% | 460,600 |
| 2013/10/17 | 1,183 | 1,192 | 1,171 | 1,188 | +17 | +1.5% | 754,200 |
| 2013/10/16 | 1,172 | 1,178 | 1,153 | 1,171 | -4 | -0.3% | 351,800 |
| 2013/10/15 | 1,182 | 1,189 | 1,165 | 1,175 | -5 | -0.4% | 386,400 |
| 2013/10/11 | 1,185 | 1,185 | 1,170 | 1,180 | +14 | +1.2% | 483,600 |
2851～
2900
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
