エクシオグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,663.5 | 1,673.5 | 1,647 | 1,656 | -8 | -0.5% | 423,600 |
| 2025/04/30 | 1,676.5 | 1,677.5 | 1,655.5 | 1,664 | -15.5 | -0.9% | 605,900 |
| 2025/04/28 | 1,660 | 1,694 | 1,655.5 | 1,679.5 | +34.5 | +2.1% | 536,100 |
| 2025/04/25 | 1,644.5 | 1,654.5 | 1,639 | 1,645 | -5 | -0.3% | 452,000 |
| 2025/04/24 | 1,658 | 1,658 | 1,645 | 1,650 | -8 | -0.5% | 384,600 |
| 2025/04/23 | 1,648 | 1,664 | 1,644 | 1,658 | +16 | +1% | 497,100 |
| 2025/04/22 | 1,629.5 | 1,646 | 1,629.5 | 1,642 | +12.5 | +0.8% | 436,400 |
| 2025/04/21 | 1,636.5 | 1,644.5 | 1,621 | 1,629.5 | -20.5 | -1.2% | 340,600 |
| 2025/04/18 | 1,609.5 | 1,650 | 1,609.5 | 1,650 | +46.5 | +2.9% | 360,500 |
| 2025/04/17 | 1,613 | 1,628 | 1,603.5 | 1,603.5 | -12.5 | -0.8% | 477,400 |
| 2025/04/16 | 1,609 | 1,623.5 | 1,606.5 | 1,616 | +7 | +0.4% | 509,400 |
| 2025/04/15 | 1,635 | 1,646.5 | 1,609 | 1,609 | -16 | -1% | 471,600 |
| 2025/04/14 | 1,635 | 1,642 | 1,621 | 1,625 | -9 | -0.6% | 711,700 |
| 2025/04/11 | 1,613 | 1,639 | 1,602.5 | 1,634 | -1.5 | -0.1% | 701,800 |
| 2025/04/10 | 1,647 | 1,648 | 1,609.5 | 1,635.5 | +60.5 | +3.8% | 807,100 |
| 2025/04/09 | 1,560 | 1,582.5 | 1,545.5 | 1,575 | -2.5 | -0.2% | 639,700 |
| 2025/04/08 | 1,580.5 | 1,599 | 1,564 | 1,577.5 | +37 | +2.4% | 874,500 |
| 2025/04/07 | 1,511 | 1,570 | 1,502 | 1,540.5 | -76.5 | -4.7% | 894,600 |
| 2025/04/04 | 1,616 | 1,633.5 | 1,594 | 1,617 | -21.5 | -1.3% | 567,900 |
| 2025/04/03 | 1,616 | 1,654 | 1,616 | 1,638.5 | -12.5 | -0.8% | 643,000 |
| 2025/04/02 | 1,682.5 | 1,687 | 1,644.5 | 1,651 | -25 | -1.5% | 436,600 |
| 2025/04/01 | 1,699.5 | 1,713 | 1,674 | 1,676 | -4 | -0.2% | 476,500 |
| 2025/03/31 | 1,687 | 1,694 | 1,675 | 1,680 | -46.5 | -2.7% | 725,500 |
| 2025/03/28 | 1,719 | 1,733 | 1,716 | 1,726.5 | -36 | -2% | 613,200 |
| 2025/03/27 | 1,739.5 | 1,762.5 | 1,737 | 1,762.5 | +5.5 | +0.3% | 535,200 |
| 2025/03/26 | 1,757 | 1,762 | 1,748.5 | 1,757 | -3 | -0.2% | 554,800 |
| 2025/03/25 | 1,743 | 1,765.5 | 1,738 | 1,760 | +14 | +0.8% | 442,900 |
| 2025/03/24 | 1,761.5 | 1,762 | 1,744 | 1,746 | -21 | -1.2% | 473,000 |
| 2025/03/21 | 1,760 | 1,781.5 | 1,755.5 | 1,767 | -1.5 | -0.1% | 875,700 |
| 2025/03/19 | 1,747 | 1,782.5 | 1,747 | 1,768.5 | +13.5 | +0.8% | 554,100 |
| 2025/03/18 | 1,755.5 | 1,768 | 1,744 | 1,755 | +4.5 | +0.3% | 556,700 |
| 2025/03/17 | 1,740 | 1,754.5 | 1,736.5 | 1,750.5 | +16 | +0.9% | 531,100 |
| 2025/03/14 | 1,740 | 1,747 | 1,729.5 | 1,734.5 | -0.5 | ±0% | 570,800 |
| 2025/03/13 | 1,721.5 | 1,745.5 | 1,717 | 1,735 | +13.5 | +0.8% | 571,000 |
| 2025/03/12 | 1,714 | 1,731 | 1,711 | 1,721.5 | -4 | -0.2% | 420,400 |
| 2025/03/11 | 1,731.5 | 1,736.5 | 1,711 | 1,725.5 | -13.5 | -0.8% | 582,900 |
| 2025/03/10 | 1,750 | 1,763 | 1,737.5 | 1,739 | -1 | -0.1% | 378,400 |
| 2025/03/07 | 1,751 | 1,755 | 1,729 | 1,740 | -18 | -1% | 675,600 |
| 2025/03/06 | 1,764 | 1,778 | 1,750.5 | 1,758 | -16.5 | -0.9% | 640,600 |
| 2025/03/05 | 1,760 | 1,777 | 1,753 | 1,774.5 | +15 | +0.9% | 474,400 |
| 2025/03/04 | 1,766.5 | 1,774.5 | 1,743 | 1,759.5 | -7 | -0.4% | 449,800 |
| 2025/03/03 | 1,739.5 | 1,774.5 | 1,737 | 1,766.5 | +32 | +1.8% | 570,400 |
| 2025/02/28 | 1,735 | 1,739.5 | 1,722 | 1,734.5 | -4 | -0.2% | 709,900 |
| 2025/02/27 | 1,732 | 1,740 | 1,722 | 1,738.5 | +3.5 | +0.2% | 716,700 |
| 2025/02/26 | 1,753.5 | 1,755 | 1,723.5 | 1,735 | -8 | -0.5% | 698,900 |
| 2025/02/25 | 1,754 | 1,759 | 1,741.5 | 1,743 | -9 | -0.5% | 520,300 |
| 2025/02/21 | 1,745 | 1,757 | 1,730 | 1,752 | +7 | +0.4% | 521,600 |
| 2025/02/20 | 1,751.5 | 1,759.5 | 1,723.5 | 1,745 | -14.5 | -0.8% | 527,000 |
| 2025/02/19 | 1,763.5 | 1,777.5 | 1,753.5 | 1,759.5 | -8.5 | -0.5% | 594,100 |
| 2025/02/18 | 1,777 | 1,782 | 1,763.5 | 1,768 | -1.5 | -0.1% | 383,600 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「エクシオＧ」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 |
|---|---|---|---|---|---|---|---|---|
| エクシオＧ | 165,600円 | +7.5% | +15.1% | 3.74% | 13.40倍 | 1.10倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| 高砂熱 | 639,400円 | +4.9% | +33.5% | 2.61% | 15.44倍 | 2.56倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| コムシスＨＤ | 318,800円 | +5.0% | +0.3% | 3.45% | 13.89倍 | 1.04倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
| 九電工 | 484,300円 | +3.4% | +6.9% | 3.72% | 10.70倍 | 1.10倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| インフロニアＨＤ | 122,100円 | +6.3% | -0.1% | 4.91% | 9.64倍 | 0.61倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
市場注目の銘柄
チャート関連のコラム
