エキサイトホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,184 | 1,190 | 1,171 | 1,184 | +13 | +1.1% | 5,100 |
| 2025/07/03 | 1,169 | 1,185 | 1,168 | 1,171 | -6 | -0.5% | 2,700 |
| 2025/07/02 | 1,191 | 1,204 | 1,177 | 1,177 | -14 | -1.2% | 6,500 |
| 2025/07/01 | 1,190 | 1,214 | 1,183 | 1,191 | +1 | +0.1% | 8,100 |
| 2025/06/30 | 1,195 | 1,215 | 1,188 | 1,190 | +1 | +0.1% | 8,300 |
| 2025/06/27 | 1,160 | 1,192 | 1,160 | 1,189 | +9 | +0.8% | 6,100 |
| 2025/06/26 | 1,180 | 1,190 | 1,178 | 1,180 | +2 | +0.2% | 6,400 |
| 2025/06/25 | 1,235 | 1,235 | 1,178 | 1,178 | -40 | -3.3% | 19,300 |
| 2025/06/24 | 1,212 | 1,226 | 1,209 | 1,218 | +7 | +0.6% | 4,100 |
| 2025/06/23 | 1,211 | 1,243 | 1,210 | 1,211 | -17 | -1.4% | 6,200 |
| 2025/06/20 | 1,245 | 1,250 | 1,222 | 1,228 | -15 | -1.2% | 5,000 |
| 2025/06/19 | 1,196 | 1,243 | 1,196 | 1,243 | +47 | +3.9% | 6,900 |
| 2025/06/18 | 1,169 | 1,202 | 1,169 | 1,196 | +18 | +1.5% | 7,900 |
| 2025/06/17 | 1,144 | 1,178 | 1,143 | 1,178 | +40 | +3.5% | 11,000 |
| 2025/06/16 | 1,117 | 1,138 | 1,117 | 1,138 | +24 | +2.2% | 3,500 |
| 2025/06/13 | 1,121 | 1,133 | 1,113 | 1,114 | -6 | -0.5% | 4,300 |
| 2025/06/12 | 1,114 | 1,129 | 1,114 | 1,120 | +6 | +0.5% | 3,800 |
| 2025/06/11 | 1,103 | 1,149 | 1,103 | 1,114 | +11 | +1% | 15,500 |
| 2025/06/10 | 1,123 | 1,127 | 1,103 | 1,103 | -20 | -1.8% | 20,300 |
| 2025/06/09 | 1,127 | 1,140 | 1,123 | 1,123 | -4 | -0.4% | 4,100 |
| 2025/06/06 | 1,142 | 1,146 | 1,125 | 1,127 | -10 | -0.9% | 7,400 |
| 2025/06/05 | 1,150 | 1,150 | 1,119 | 1,137 | -9 | -0.8% | 3,800 |
| 2025/06/04 | 1,165 | 1,165 | 1,142 | 1,146 | -19 | -1.6% | 10,800 |
| 2025/06/03 | 1,174 | 1,175 | 1,165 | 1,165 | -9 | -0.8% | 6,000 |
| 2025/06/02 | 1,175 | 1,180 | 1,164 | 1,174 | -6 | -0.5% | 2,800 |
| 2025/05/30 | 1,188 | 1,188 | 1,170 | 1,180 | +2 | +0.2% | 2,700 |
| 2025/05/29 | 1,185 | 1,191 | 1,178 | 1,178 | -6 | -0.5% | 5,800 |
| 2025/05/28 | 1,207 | 1,207 | 1,180 | 1,184 | -23 | -1.9% | 9,000 |
| 2025/05/27 | 1,188 | 1,207 | 1,173 | 1,207 | +32 | +2.7% | 21,300 |
| 2025/05/26 | 1,189 | 1,199 | 1,171 | 1,175 | +11 | +0.9% | 17,800 |
| 2025/05/23 | 1,159 | 1,164 | 1,120 | 1,164 | +14 | +1.2% | 12,600 |
| 2025/05/22 | 1,117 | 1,158 | 1,117 | 1,150 | +33 | +3% | 12,400 |
| 2025/05/21 | 1,114 | 1,139 | 1,101 | 1,117 | +33 | +3% | 15,300 |
| 2025/05/20 | 1,130 | 1,130 | 1,080 | 1,084 | -51 | -4.5% | 50,200 |
| 2025/05/19 | 1,182 | 1,195 | 1,135 | 1,135 | -17 | -1.5% | 27,900 |
| 2025/05/16 | 1,210 | 1,230 | 1,138 | 1,152 | -203 | -15% | 115,000 |
| 2025/05/15 | 1,311 | 1,373 | 1,311 | 1,355 | +26 | +2% | 26,800 |
| 2025/05/14 | 1,305 | 1,329 | 1,300 | 1,329 | +32 | +2.5% | 8,100 |
| 2025/05/13 | 1,309 | 1,309 | 1,288 | 1,297 | -3 | -0.2% | 9,700 |
| 2025/05/12 | 1,299 | 1,319 | 1,295 | 1,300 | +5 | +0.4% | 4,800 |
| 2025/05/09 | 1,293 | 1,313 | 1,289 | 1,295 | -2 | -0.2% | 5,300 |
| 2025/05/08 | 1,300 | 1,311 | 1,289 | 1,297 | -3 | -0.2% | 8,600 |
| 2025/05/07 | 1,309 | 1,309 | 1,291 | 1,300 | -8 | -0.6% | 3,100 |
| 2025/05/02 | 1,301 | 1,329 | 1,292 | 1,308 | -2 | -0.2% | 1,600 |
| 2025/05/01 | 1,300 | 1,320 | 1,300 | 1,310 | +9 | +0.7% | 3,600 |
| 2025/04/30 | 1,257 | 1,301 | 1,257 | 1,301 | +21 | +1.6% | 10,200 |
| 2025/04/28 | 1,298 | 1,327 | 1,274 | 1,280 | -48 | -3.6% | 36,700 |
| 2025/04/25 | 1,281 | 1,434 | 1,260 | 1,328 | +77 | +6.2% | 356,400 |
| 2025/04/24 | 1,236 | 1,279 | 1,236 | 1,251 | +16 | +1.3% | 6,600 |
| 2025/04/23 | 1,250 | 1,270 | 1,232 | 1,235 | -10 | -0.8% | 3,400 |
1～
50
件表示中 / 542件
類似銘柄と比較する
現在ご覧いただいている「エキサイトＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| エキサイトＨＤ | 118,400円 | +21.0% | +58.2% | 2.66% | 18.00倍 | 1.65倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| Ｍマート | 120,800円 | +11.6% | +21.6% | 2.07% | 14.81倍 | 3.26倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| チエル | 74,400円 | +45.0% | +13.5% | 2.02% | 11.32倍 | 1.80倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| ＢｅｅＸ | 257,300円 | - | - | 0.00% | 10.40倍 | 2.22倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| アエリア | 26,900円 | +17.5% | - | 0.00% | 18.68倍 | 0.67倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
市場注目の銘柄
チャート関連のコラム
