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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 1,040 | 1,050 | 1,030 | 1,045 | +5 | +0.5% | 3,000 |
| 2021/08/24 | 1,012 | 1,075 | 1,012 | 1,040 | +36 | +3.6% | 7,700 |
| 2021/08/23 | 1,000 | 1,007 | 997 | 1,004 | +4 | +0.4% | 3,800 |
| 2021/08/20 | 1,022 | 1,022 | 994 | 1,000 | -22 | -2.2% | 6,300 |
| 2021/08/19 | 1,030 | 1,039 | 1,017 | 1,022 | -17 | -1.6% | 2,000 |
| 2021/08/18 | 1,090 | 1,090 | 978 | 1,039 | -53 | -4.9% | 26,500 |
| 2021/08/17 | 1,110 | 1,133 | 1,037 | 1,092 | -25 | -2.2% | 14,800 |
| 2021/08/16 | 1,130 | 1,153 | 1,103 | 1,117 | -25 | -2.2% | 3,600 |
| 2021/08/13 | 1,157 | 1,157 | 1,142 | 1,142 | -14 | -1.2% | 900 |
| 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 |
951～
1000
件表示中 / 1699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 | 85,000円 | +13.0% | +27.4% | 2.35% | 20.02倍 | 1.61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 |
| ＶＰＪ | 156,800円 | +12.3% | +21.2% | 1.00% | 20.05倍 | 3.33倍 |
|
画像等のコンテンツや媒体を制作・管理・配信できるシステムの専門企業。東京と沖縄で開発 |
| リンカーズ | 18,600円 | - | - | 0.00% | - | 1.81倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
| ＧＶＡＴＥＣＨ | 54,900円 | +49.1% | - | 0.00% | - | 4.47倍 |
|
法務部門向けに法務ＳａａＳ「ＯＬＧＡ」、中小向けに登記手続き支援の登記事業を展開 |
| ファインズ | 53,800円 | -2.9% | -3.2% | 0.00% | 11.13倍 | 1.17倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
市場注目の銘柄
チャート関連のコラム
