エクスモーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 1,120 | 1,156 | 1,120 | 1,156 | +36 | +3.2% | 2,800 |
| 2021/08/11 | 1,106 | 1,120 | 1,106 | 1,120 | +7 | +0.6% | 1,600 |
| 2021/08/10 | 1,110 | 1,120 | 1,099 | 1,113 | +15 | +1.4% | 2,500 |
| 2021/08/06 | 1,102 | 1,119 | 1,092 | 1,098 | -9 | -0.8% | 1,700 |
| 2021/08/05 | 1,110 | 1,122 | 1,100 | 1,107 | -3 | -0.3% | 3,500 |
| 2021/08/04 | 1,167 | 1,168 | 1,097 | 1,110 | -56 | -4.8% | 6,900 |
| 2021/08/03 | 1,168 | 1,173 | 1,162 | 1,166 | -14 | -1.2% | 2,200 |
| 2021/08/02 | 1,198 | 1,214 | 1,150 | 1,180 | -10 | -0.8% | 8,800 |
| 2021/07/30 | 1,250 | 1,250 | 1,177 | 1,190 | -67 | -5.3% | 10,800 |
| 2021/07/29 | 1,271 | 1,279 | 1,257 | 1,257 | -12 | -0.9% | 1,700 |
| 2021/07/28 | 1,273 | 1,273 | 1,262 | 1,269 | -5 | -0.4% | 700 |
| 2021/07/27 | 1,288 | 1,288 | 1,274 | 1,274 | -7 | -0.5% | 1,600 |
| 2021/07/26 | 1,292 | 1,304 | 1,276 | 1,281 | -11 | -0.9% | 2,900 |
| 2021/07/21 | 1,282 | 1,292 | 1,282 | 1,292 | +13 | +1% | 700 |
| 2021/07/20 | 1,290 | 1,296 | 1,278 | 1,279 | -18 | -1.4% | 3,000 |
| 2021/07/19 | 1,303 | 1,304 | 1,297 | 1,297 | -10 | -0.8% | 4,700 |
| 2021/07/16 | 1,305 | 1,310 | 1,303 | 1,307 | +2 | +0.2% | 400 |
| 2021/07/15 | 1,310 | 1,322 | 1,304 | 1,305 | +4 | +0.3% | 1,200 |
| 2021/07/14 | 1,309 | 1,315 | 1,301 | 1,301 | -15 | -1.1% | 1,600 |
| 2021/07/13 | 1,327 | 1,330 | 1,300 | 1,316 | -11 | -0.8% | 2,300 |
| 2021/07/12 | 1,320 | 1,332 | 1,313 | 1,327 | +11 | +0.8% | 2,700 |
| 2021/07/09 | 1,304 | 1,316 | 1,285 | 1,316 | -12 | -0.9% | 5,100 |
| 2021/07/08 | 1,355 | 1,360 | 1,251 | 1,328 | -29 | -2.1% | 27,500 |
| 2021/07/07 | 1,355 | 1,367 | 1,355 | 1,357 | -16 | -1.2% | 3,900 |
| 2021/07/06 | 1,382 | 1,382 | 1,360 | 1,373 | -8 | -0.6% | 14,700 |
| 2021/07/05 | 1,391 | 1,407 | 1,362 | 1,381 | -130 | -8.6% | 45,700 |
| 2021/07/02 | 1,482 | 1,537 | 1,482 | 1,511 | +41 | +2.8% | 27,900 |
| 2021/07/01 | 1,478 | 1,487 | 1,448 | 1,470 | -7 | -0.5% | 9,400 |
| 2021/06/30 | 1,463 | 1,479 | 1,460 | 1,477 | +14 | +1% | 2,500 |
| 2021/06/29 | 1,450 | 1,484 | 1,448 | 1,463 | -5 | -0.3% | 3,200 |
| 2021/06/28 | 1,471 | 1,481 | 1,453 | 1,468 | -3 | -0.2% | 3,900 |
| 2021/06/25 | 1,477 | 1,488 | 1,469 | 1,471 | +2 | +0.1% | 7,900 |
| 2021/06/24 | 1,450 | 1,469 | 1,450 | 1,469 | +39 | +2.7% | 8,500 |
| 2021/06/23 | 1,415 | 1,430 | 1,413 | 1,430 | +20 | +1.4% | 2,500 |
| 2021/06/22 | 1,409 | 1,414 | 1,400 | 1,410 | +21 | +1.5% | 2,500 |
| 2021/06/21 | 1,390 | 1,401 | 1,385 | 1,389 | -12 | -0.9% | 1,200 |
| 2021/06/18 | 1,383 | 1,405 | 1,383 | 1,401 | +18 | +1.3% | 2,700 |
| 2021/06/17 | 1,402 | 1,402 | 1,381 | 1,383 | -2 | -0.1% | 1,000 |
| 2021/06/16 | 1,399 | 1,401 | 1,385 | 1,385 | -14 | -1% | 1,800 |
| 2021/06/15 | 1,377 | 1,399 | 1,377 | 1,399 | +20 | +1.5% | 2,000 |
| 2021/06/14 | 1,378 | 1,396 | 1,378 | 1,379 | -12 | -0.9% | 4,800 |
| 2021/06/11 | 1,399 | 1,400 | 1,380 | 1,391 | -7 | -0.5% | 2,700 |
| 2021/06/10 | 1,395 | 1,402 | 1,390 | 1,398 | +7 | +0.5% | 4,400 |
| 2021/06/09 | 1,394 | 1,394 | 1,391 | 1,391 | +11 | +0.8% | 300 |
| 2021/06/08 | 1,380 | 1,403 | 1,368 | 1,380 | +9 | +0.7% | 5,100 |
| 2021/06/07 | 1,375 | 1,400 | 1,370 | 1,371 | -34 | -2.4% | 3,900 |
| 2021/06/04 | 1,392 | 1,450 | 1,392 | 1,405 | +10 | +0.7% | 1,300 |
| 2021/06/03 | 1,405 | 1,416 | 1,395 | 1,395 | -6 | -0.4% | 1,400 |
| 2021/06/02 | 1,408 | 1,410 | 1,400 | 1,401 | -9 | -0.6% | 800 |
| 2021/06/01 | 1,390 | 1,433 | 1,386 | 1,410 | +20 | +1.4% | 9,500 |
901～
950
件表示中 / 1640件
類似銘柄と比較する
現在ご覧いただいている「エクスモーション」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 |
|---|---|---|---|---|---|---|---|---|
| エクスモーション | 79,000円 | +13.0% | +27.4% | 2.53% | 18.61倍 | 1.49倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
| ワイヤレスＧ | 22,000円 | +6.4% | -26.9% | 0.00% | 11.98倍 | 1.82倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| フォーバルＲＳ | 9,900円 | +20.7% | +11.8% | 2.63% | 20.00倍 | 3.96倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| ＶＰＪ | 142,300円 | +12.3% | +21.2% | 1.11% | 18.12倍 | 3.01倍 |
|
- |
| ワンプラ | 90,000円 | +2.1% | -60.2% | 0.00% | 57.36倍 | 3.61倍 |
|
名古屋拠点にスマホゲームアプリ「クラッシュフィーバー」等を開発・運営。海外版も展開 |
市場注目の銘柄
チャート関連のコラム
