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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/04/22 | 1,241 | 1,260 | 1,241 | 1,245 | -1 | -0.1% | 2,400 |
| 2025/04/21 | 1,230 | 1,252 | 1,211 | 1,246 | +21 | +1.7% | 5,000 |
| 2025/04/18 | 1,225 | 1,225 | 1,205 | 1,225 | +24 | +2% | 2,400 |
| 2025/04/17 | 1,196 | 1,225 | 1,190 | 1,201 | -12 | -1% | 2,200 |
| 2025/04/16 | 1,235 | 1,235 | 1,205 | 1,213 | +1 | +0.1% | 12,500 |
| 2025/04/15 | 1,232 | 1,252 | 1,212 | 1,212 | +2 | +0.2% | 12,500 |
| 2025/04/14 | 1,186 | 1,225 | 1,180 | 1,210 | +49 | +4.2% | 14,000 |
| 2025/04/11 | 1,125 | 1,191 | 1,122 | 1,161 | +22 | +1.9% | 5,600 |
| 2025/04/10 | 1,203 | 1,203 | 1,109 | 1,139 | +56 | +5.2% | 13,900 |
| 2025/04/09 | 1,063 | 1,125 | 1,001 | 1,083 | -2 | -0.2% | 12,900 |
| 2025/04/08 | 1,138 | 1,159 | 1,060 | 1,085 | +67 | +6.6% | 15,600 |
| 2025/04/07 | 965 | 1,110 | 962 | 1,018 | -147 | -12.6% | 97,500 |
| 2025/04/04 | 1,238 | 1,251 | 1,133 | 1,165 | -103 | -8.1% | 33,200 |
| 2025/04/03 | 1,252 | 1,301 | 1,251 | 1,268 | -34 | -2.6% | 18,300 |
| 2025/04/02 | 1,262 | 1,347 | 1,262 | 1,302 | +67 | +5.4% | 53,200 |
| 2025/04/01 | 1,285 | 1,300 | 1,235 | 1,235 | -56 | -4.3% | 12,100 |
| 2025/03/31 | 1,272 | 1,300 | 1,263 | 1,291 | +4 | +0.3% | 15,700 |
| 2025/03/28 | 1,270 | 1,290 | 1,257 | 1,287 | +15 | +1.2% | 11,200 |
| 2025/03/27 | 1,255 | 1,279 | 1,252 | 1,272 | +1 | +0.1% | 15,600 |
| 2025/03/26 | 1,285 | 1,285 | 1,255 | 1,271 | -14 | -1.1% | 7,300 |
51～
100
件表示中 / 572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 | 127,600円 | +21.0% | +58.2% | 2.47% | 19.40倍 | 1.78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 |
| ＳＥ Ｈ＆Ｉ | 35,700円 | +2.2% | +11.1% | 0.98% | 9.46倍 | 0.62倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ＢＢＳｅｃ | 130,700円 | +16.3% | +166.9% | 1.22% | 12.44倍 | 2.72倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| ＳＹＳＨＤ | 56,200円 | +12.9% | +8.6% | 1.25% | 12.20倍 | 1.67倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| サインド | 100,000円 | +15.2% | +33.0% | 0.00% | 36.84倍 | 1.82倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
市場注目の銘柄
チャート関連のコラム
