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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 1,185 | 1,185 | 1,170 | 1,180 | +14 | +1.2% | 483,600 |
| 2013/10/10 | 1,160 | 1,170 | 1,155 | 1,166 | +8 | +0.7% | 328,800 |
| 2013/10/09 | 1,124 | 1,158 | 1,121 | 1,158 | +30 | +2.7% | 506,100 |
| 2013/10/08 | 1,119 | 1,142 | 1,116 | 1,128 | +4 | +0.4% | 250,600 |
| 2013/10/07 | 1,136 | 1,138 | 1,121 | 1,124 | -6 | -0.5% | 240,700 |
| 2013/10/04 | 1,126 | 1,140 | 1,116 | 1,130 | -7 | -0.6% | 179,900 |
| 2013/10/03 | 1,148 | 1,151 | 1,136 | 1,137 | -18 | -1.6% | 230,100 |
| 2013/10/02 | 1,170 | 1,177 | 1,151 | 1,155 | -9 | -0.8% | 488,300 |
| 2013/10/01 | 1,162 | 1,172 | 1,150 | 1,164 | +8 | +0.7% | 400,600 |
| 2013/09/30 | 1,165 | 1,169 | 1,154 | 1,156 | -10 | -0.9% | 367,000 |
| 2013/09/27 | 1,174 | 1,174 | 1,150 | 1,166 | -3 | -0.3% | 248,300 |
| 2013/09/26 | 1,153 | 1,169 | 1,133 | 1,169 | +6 | +0.5% | 290,500 |
| 2013/09/25 | 1,175 | 1,177 | 1,157 | 1,163 | -17 | -1.4% | 411,300 |
| 2013/09/24 | 1,165 | 1,189 | 1,160 | 1,180 | +1 | +0.1% | 491,000 |
| 2013/09/20 | 1,173 | 1,182 | 1,165 | 1,179 | +10 | +0.9% | 552,300 |
| 2013/09/19 | 1,160 | 1,172 | 1,156 | 1,169 | +19 | +1.7% | 453,600 |
| 2013/09/18 | 1,145 | 1,159 | 1,129 | 1,150 | +3 | +0.3% | 390,300 |
| 2013/09/17 | 1,167 | 1,167 | 1,143 | 1,147 | -15 | -1.3% | 333,000 |
| 2013/09/13 | 1,141 | 1,169 | 1,140 | 1,162 | +15 | +1.3% | 600,000 |
| 2013/09/12 | 1,140 | 1,161 | 1,140 | 1,147 | -1 | -0.1% | 331,800 |
| 2013/09/11 | 1,176 | 1,183 | 1,144 | 1,148 | -18 | -1.5% | 534,000 |
| 2013/09/10 | 1,141 | 1,168 | 1,140 | 1,166 | +25 | +2.2% | 340,500 |
| 2013/09/09 | 1,150 | 1,152 | 1,133 | 1,141 | +41 | +3.7% | 332,400 |
| 2013/09/06 | 1,116 | 1,119 | 1,091 | 1,100 | -16 | -1.4% | 496,200 |
| 2013/09/05 | 1,110 | 1,124 | 1,105 | 1,116 | +9 | +0.8% | 374,500 |
| 2013/09/04 | 1,094 | 1,109 | 1,087 | 1,107 | +5 | +0.5% | 286,100 |
| 2013/09/03 | 1,097 | 1,109 | 1,088 | 1,102 | +20 | +1.8% | 494,000 |
| 2013/09/02 | 1,068 | 1,087 | 1,061 | 1,082 | +22 | +2.1% | 218,100 |
| 2013/08/30 | 1,067 | 1,070 | 1,050 | 1,060 | -7 | -0.7% | 340,900 |
| 2013/08/29 | 1,069 | 1,075 | 1,061 | 1,067 | +3 | +0.3% | 255,100 |
| 2013/08/28 | 1,056 | 1,070 | 1,044 | 1,064 | -6 | -0.6% | 291,400 |
| 2013/08/27 | 1,071 | 1,079 | 1,058 | 1,070 | -8 | -0.7% | 292,500 |
| 2013/08/26 | 1,090 | 1,095 | 1,072 | 1,078 | -16 | -1.5% | 281,900 |
| 2013/08/23 | 1,079 | 1,097 | 1,075 | 1,094 | +34 | +3.2% | 747,700 |
| 2013/08/22 | 1,057 | 1,070 | 1,041 | 1,060 | +21 | +2% | 616,800 |
| 2013/08/21 | 1,033 | 1,048 | 1,032 | 1,039 | +8 | +0.8% | 285,300 |
| 2013/08/20 | 1,045 | 1,060 | 1,030 | 1,031 | -27 | -2.6% | 851,400 |
| 2013/08/19 | 1,054 | 1,065 | 1,050 | 1,058 | +11 | +1.1% | 680,100 |
| 2013/08/16 | 1,059 | 1,077 | 1,041 | 1,047 | -12 | -1.1% | 558,900 |
| 2013/08/15 | 1,059 | 1,065 | 1,057 | 1,059 | ±0 | ±0% | 364,300 |
| 2013/08/14 | 1,061 | 1,067 | 1,050 | 1,059 | -3 | -0.3% | 310,500 |
| 2013/08/13 | 1,054 | 1,086 | 1,054 | 1,062 | +16 | +1.5% | 666,700 |
| 2013/08/12 | 1,042 | 1,053 | 1,042 | 1,046 | -5 | -0.5% | 240,100 |
| 2013/08/09 | 1,040 | 1,055 | 1,034 | 1,051 | +8 | +0.8% | 992,000 |
| 2013/08/08 | 1,090 | 1,090 | 1,042 | 1,043 | -48 | -4.4% | 974,600 |
| 2013/08/07 | 1,118 | 1,123 | 1,091 | 1,091 | -46 | -4% | 271,100 |
| 2013/08/06 | 1,122 | 1,145 | 1,099 | 1,137 | +17 | +1.5% | 354,700 |
| 2013/08/05 | 1,150 | 1,151 | 1,085 | 1,120 | -12 | -1.1% | 712,400 |
| 2013/08/02 | 1,110 | 1,133 | 1,110 | 1,132 | +36 | +3.3% | 355,900 |
| 2013/08/01 | 1,072 | 1,100 | 1,066 | 1,096 | +14 | +1.3% | 251,200 |
2901～
2950
件表示中 / 3770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 | 214,100円 | +5.8% | +10.3% | 3.08% | 14.68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 | 703,100円 | +3.4% | +6.9% | 2.56% | 15.54倍 | 1.60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 | 362,500円 | +0.9% | -1.4% | 3.31% | 13.65倍 | 1.13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 | 141,400円 | +5.8% | +3.3% | 4.24% | 11.39倍 | 0.84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 | 137,200円 | -19.6% | +94.3% | 2.92% | 22.12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
