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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 982 | 993 | 977 | 985 | ±0 | ±0% | 11,500 |
| 2024/05/17 | 973 | 990 | 971 | 985 | +3 | +0.3% | 7,500 |
| 2024/05/16 | 997 | 998 | 970 | 982 | -15 | -1.5% | 22,700 |
| 2024/05/15 | 1,000 | 1,001 | 994 | 997 | -4 | -0.4% | 4,500 |
| 2024/05/14 | 991 | 1,009 | 991 | 1,001 | +10 | +1% | 8,800 |
| 2024/05/13 | 1,028 | 1,028 | 988 | 991 | -31 | -3% | 28,500 |
| 2024/05/10 | 1,038 | 1,040 | 1,020 | 1,022 | -16 | -1.5% | 17,700 |
| 2024/05/09 | 1,035 | 1,041 | 1,030 | 1,038 | +7 | +0.7% | 3,700 |
| 2024/05/08 | 1,030 | 1,040 | 1,025 | 1,031 | +1 | +0.1% | 7,100 |
| 2024/05/07 | 1,039 | 1,040 | 1,023 | 1,030 | +8 | +0.8% | 3,900 |
| 2024/05/02 | 1,032 | 1,040 | 1,014 | 1,022 | +1 | +0.1% | 5,300 |
| 2024/05/01 | 1,020 | 1,033 | 1,013 | 1,021 | +9 | +0.9% | 7,300 |
| 2024/04/30 | 1,024 | 1,025 | 1,012 | 1,012 | -2 | -0.2% | 4,200 |
| 2024/04/26 | 1,020 | 1,021 | 1,003 | 1,014 | -6 | -0.6% | 8,700 |
| 2024/04/25 | 1,011 | 1,025 | 1,000 | 1,020 | +13 | +1.3% | 13,500 |
| 2024/04/24 | 1,000 | 1,012 | 998 | 1,007 | +14 | +1.4% | 14,900 |
| 2024/04/23 | 1,000 | 1,019 | 973 | 993 | -4 | -0.4% | 23,600 |
| 2024/04/22 | 990 | 1,012 | 988 | 997 | +13 | +1.3% | 12,000 |
| 2024/04/19 | 1,016 | 1,016 | 971 | 984 | -32 | -3.1% | 24,500 |
| 2024/04/18 | 976 | 1,017 | 972 | 1,016 | +40 | +4.1% | 16,600 |
| 2024/04/17 | 995 | 1,000 | 972 | 976 | -18 | -1.8% | 15,400 |
| 2024/04/16 | 1,010 | 1,011 | 991 | 994 | -11 | -1.1% | 9,400 |
| 2024/04/15 | 1,004 | 1,019 | 1,001 | 1,005 | -2 | -0.2% | 6,400 |
| 2024/04/12 | 1,025 | 1,025 | 990 | 1,007 | -12 | -1.2% | 11,400 |
| 2024/04/11 | 1,038 | 1,038 | 1,012 | 1,019 | -19 | -1.8% | 7,000 |
| 2024/04/10 | 1,034 | 1,051 | 1,017 | 1,038 | +4 | +0.4% | 14,400 |
| 2024/04/09 | 1,014 | 1,044 | 1,009 | 1,034 | +16 | +1.6% | 11,400 |
| 2024/04/08 | 1,003 | 1,027 | 1,000 | 1,018 | +15 | +1.5% | 15,700 |
| 2024/04/05 | 989 | 1,008 | 982 | 1,003 | +1 | +0.1% | 10,100 |
| 2024/04/04 | 1,003 | 1,006 | 994 | 1,002 | ±0 | ±0% | 20,800 |
| 2024/04/03 | 998 | 1,020 | 956 | 1,002 | ±0 | ±0% | 24,500 |
| 2024/04/02 | 1,019 | 1,023 | 1,000 | 1,002 | -12 | -1.2% | 24,200 |
| 2024/04/01 | 1,032 | 1,035 | 1,001 | 1,014 | -28 | -2.7% | 34,100 |
| 2024/03/29 | 1,047 | 1,065 | 1,037 | 1,042 | -19 | -1.8% | 39,200 |
| 2024/03/28 | 1,091 | 1,100 | 1,061 | 1,061 | -90 | -7.8% | 64,400 |
| 2024/03/27 | 1,160 | 1,170 | 1,151 | 1,151 | -11 | -0.9% | 60,400 |
| 2024/03/26 | 1,156 | 1,167 | 1,152 | 1,162 | +5 | +0.4% | 46,000 |
| 2024/03/25 | 1,151 | 1,165 | 1,147 | 1,157 | +7 | +0.6% | 71,900 |
| 2024/03/22 | 1,159 | 1,165 | 1,147 | 1,150 | -9 | -0.8% | 40,300 |
| 2024/03/21 | 1,169 | 1,169 | 1,150 | 1,159 | +16 | +1.4% | 33,600 |
| 2024/03/19 | 1,150 | 1,159 | 1,143 | 1,143 | -7 | -0.6% | 24,400 |
| 2024/03/18 | 1,158 | 1,168 | 1,141 | 1,150 | +12 | +1.1% | 56,300 |
| 2024/03/15 | 1,142 | 1,162 | 1,136 | 1,138 | -4 | -0.4% | 18,300 |
| 2024/03/14 | 1,136 | 1,150 | 1,135 | 1,142 | +7 | +0.6% | 19,700 |
| 2024/03/13 | 1,138 | 1,168 | 1,135 | 1,135 | +4 | +0.4% | 78,200 |
| 2024/03/12 | 1,081 | 1,131 | 1,077 | 1,131 | +39 | +3.6% | 55,000 |
| 2024/03/11 | 1,120 | 1,120 | 1,071 | 1,092 | -28 | -2.5% | 93,900 |
| 2024/03/08 | 1,121 | 1,132 | 1,107 | 1,120 | -4 | -0.4% | 56,400 |
| 2024/03/07 | 1,180 | 1,180 | 1,120 | 1,124 | -31 | -2.7% | 72,700 |
| 2024/03/06 | 1,130 | 1,161 | 1,125 | 1,155 | +33 | +2.9% | 49,400 |
1～
50
件表示中 / 265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 | 98,500円 | +10.2% | -29.1% | 3.05% | 19.35倍 | 1.34倍 |
|
「エキサイト電話占い」などカウンセリング、ネットメディア運営。通信も。２３年４月再上場 |
| ライトワークス | 99,600円 | +13.6% | +11.5% | 4.42% | 27.66倍 | 5.09倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
| テクミラ | 39,100円 | +14.5% | +127.3% | 1.28% | 23.11倍 | 0.74倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲームコンテンツも |
| 大和コン | 122,500円 | +4.5% | +12.6% | 1.47% | 13.92倍 | 0.97倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| 日本ラッド | 90,100円 | -3.0% | -37.7% | 1.11% | 14.79倍 | 1.60倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
市場注目の銘柄
チャート関連のコラム
