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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 1,138 | 1,148 | 1,137 | 1,138 | -5 | -0.4% | 176,200 |
| 2013/07/23 | 1,128 | 1,149 | 1,128 | 1,143 | +4 | +0.4% | 178,900 |
| 2013/07/22 | 1,136 | 1,146 | 1,126 | 1,139 | +15 | +1.3% | 204,100 |
| 2013/07/19 | 1,144 | 1,150 | 1,119 | 1,124 | -11 | -1% | 279,400 |
| 2013/07/18 | 1,128 | 1,139 | 1,126 | 1,135 | +4 | +0.4% | 228,900 |
| 2013/07/17 | 1,133 | 1,143 | 1,124 | 1,131 | -1 | -0.1% | 306,600 |
| 2013/07/16 | 1,145 | 1,149 | 1,116 | 1,132 | -12 | -1% | 370,300 |
| 2013/07/12 | 1,140 | 1,149 | 1,134 | 1,144 | +1 | +0.1% | 186,200 |
| 2013/07/11 | 1,142 | 1,147 | 1,126 | 1,143 | -8 | -0.7% | 201,000 |
| 2013/07/10 | 1,140 | 1,167 | 1,136 | 1,151 | +13 | +1.1% | 301,500 |
| 2013/07/09 | 1,130 | 1,139 | 1,118 | 1,138 | +24 | +2.2% | 300,300 |
| 2013/07/08 | 1,130 | 1,137 | 1,111 | 1,114 | -10 | -0.9% | 241,500 |
| 2013/07/05 | 1,122 | 1,134 | 1,119 | 1,124 | +10 | +0.9% | 174,600 |
| 2013/07/04 | 1,106 | 1,119 | 1,099 | 1,114 | ±0 | ±0% | 145,700 |
| 2013/07/03 | 1,123 | 1,124 | 1,102 | 1,114 | -10 | -0.9% | 213,400 |
| 2013/07/02 | 1,105 | 1,124 | 1,098 | 1,124 | +20 | +1.8% | 224,300 |
| 2013/07/01 | 1,115 | 1,124 | 1,084 | 1,104 | -12 | -1.1% | 408,300 |
| 2013/06/28 | 1,097 | 1,120 | 1,095 | 1,116 | +37 | +3.4% | 402,900 |
| 2013/06/27 | 1,050 | 1,080 | 1,032 | 1,079 | +33 | +3.2% | 316,000 |
| 2013/06/26 | 1,089 | 1,089 | 1,044 | 1,046 | -37 | -3.4% | 174,400 |
| 2013/06/25 | 1,077 | 1,098 | 1,067 | 1,083 | +12 | +1.1% | 267,000 |
| 2013/06/24 | 1,102 | 1,108 | 1,064 | 1,071 | -9 | -0.8% | 171,900 |
| 2013/06/21 | 1,054 | 1,083 | 1,039 | 1,080 | +2 | +0.2% | 298,400 |
| 2013/06/20 | 1,070 | 1,083 | 1,055 | 1,078 | -9 | -0.8% | 260,700 |
| 2013/06/19 | 1,095 | 1,103 | 1,073 | 1,087 | +15 | +1.4% | 264,600 |
| 2013/06/18 | 1,085 | 1,100 | 1,071 | 1,072 | -12 | -1.1% | 261,200 |
| 2013/06/17 | 1,051 | 1,084 | 1,048 | 1,084 | +29 | +2.7% | 291,300 |
| 2013/06/14 | 1,054 | 1,073 | 1,049 | 1,055 | +23 | +2.2% | 718,000 |
| 2013/06/13 | 1,084 | 1,084 | 1,026 | 1,032 | -67 | -6.1% | 779,600 |
| 2013/06/12 | 1,084 | 1,106 | 1,066 | 1,099 | ±0 | ±0% | 480,900 |
| 2013/06/11 | 1,112 | 1,121 | 1,094 | 1,099 | -19 | -1.7% | 407,200 |
| 2013/06/10 | 1,082 | 1,129 | 1,080 | 1,118 | +69 | +6.6% | 694,400 |
| 2013/06/07 | 1,040 | 1,067 | 1,023 | 1,049 | -8 | -0.8% | 551,700 |
| 2013/06/06 | 1,070 | 1,093 | 1,055 | 1,057 | -43 | -3.9% | 655,600 |
| 2013/06/05 | 1,085 | 1,135 | 1,080 | 1,100 | +8 | +0.7% | 697,000 |
| 2013/06/04 | 1,075 | 1,099 | 1,057 | 1,092 | +8 | +0.7% | 559,900 |
| 2013/06/03 | 1,123 | 1,123 | 1,081 | 1,084 | -47 | -4.2% | 532,800 |
| 2013/05/31 | 1,126 | 1,144 | 1,113 | 1,131 | +25 | +2.3% | 560,200 |
| 2013/05/30 | 1,115 | 1,130 | 1,094 | 1,106 | -49 | -4.2% | 883,300 |
| 2013/05/29 | 1,155 | 1,170 | 1,132 | 1,155 | +24 | +2.1% | 575,700 |
| 2013/05/28 | 1,111 | 1,138 | 1,101 | 1,131 | +22 | +2% | 581,300 |
| 2013/05/27 | 1,121 | 1,132 | 1,088 | 1,109 | -36 | -3.1% | 566,500 |
| 2013/05/24 | 1,125 | 1,162 | 1,094 | 1,145 | +23 | +2% | 863,000 |
| 2013/05/23 | 1,182 | 1,186 | 1,121 | 1,122 | -65 | -5.5% | 906,100 |
| 2013/05/22 | 1,170 | 1,195 | 1,170 | 1,187 | +11 | +0.9% | 554,400 |
| 2013/05/21 | 1,172 | 1,184 | 1,157 | 1,176 | -5 | -0.4% | 688,900 |
| 2013/05/20 | 1,211 | 1,211 | 1,181 | 1,181 | -15 | -1.3% | 437,400 |
| 2013/05/17 | 1,144 | 1,201 | 1,137 | 1,196 | +22 | +1.9% | 827,500 |
| 2013/05/16 | 1,200 | 1,201 | 1,155 | 1,174 | -35 | -2.9% | 844,900 |
| 2013/05/15 | 1,221 | 1,230 | 1,206 | 1,209 | -25 | -2% | 633,100 |
2901～
2950
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
