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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,201 | 2,226 | 2,198.5 | 2,224.5 | +13.5 | +0.6% | 457,000 |
| 2025/09/12 | 2,235 | 2,240 | 2,206 | 2,211 | -9.5 | -0.4% | 465,700 |
| 2025/09/11 | 2,225 | 2,240 | 2,218.5 | 2,220.5 | +4.5 | +0.2% | 424,400 |
| 2025/09/10 | 2,198 | 2,223.5 | 2,194 | 2,216 | +21 | +1% | 531,900 |
| 2025/09/09 | 2,197.5 | 2,213 | 2,186 | 2,195 | -2.5 | -0.1% | 484,900 |
| 2025/09/08 | 2,200 | 2,209 | 2,190.5 | 2,197.5 | -2.5 | -0.1% | 496,700 |
| 2025/09/05 | 2,222.5 | 2,225.5 | 2,182.5 | 2,200 | -32.5 | -1.5% | 622,000 |
| 2025/09/04 | 2,220 | 2,240.5 | 2,216 | 2,232.5 | +25 | +1.1% | 487,300 |
| 2025/09/03 | 2,210.5 | 2,217 | 2,195 | 2,207.5 | +2 | +0.1% | 491,200 |
| 2025/09/02 | 2,187 | 2,210 | 2,184.5 | 2,205.5 | +19 | +0.9% | 416,400 |
| 2025/09/01 | 2,163.5 | 2,204.5 | 2,157 | 2,186.5 | +11.5 | +0.5% | 677,600 |
| 2025/08/29 | 2,163 | 2,185 | 2,151.5 | 2,175 | +2.5 | +0.1% | 586,500 |
| 2025/08/28 | 2,154 | 2,174 | 2,149 | 2,172.5 | +10.5 | +0.5% | 660,500 |
| 2025/08/27 | 2,163 | 2,173 | 2,151.5 | 2,162 | +21 | +1% | 746,500 |
| 2025/08/26 | 2,145.5 | 2,154 | 2,125.5 | 2,141 | -1 | ±0% | 709,400 |
| 2025/08/25 | 2,178 | 2,183.5 | 2,131.5 | 2,142 | -36 | -1.7% | 643,000 |
| 2025/08/22 | 2,175 | 2,183.5 | 2,170 | 2,178 | +3 | +0.1% | 580,200 |
| 2025/08/21 | 2,170 | 2,179 | 2,158.5 | 2,175 | +2.5 | +0.1% | 631,100 |
| 2025/08/20 | 2,162 | 2,179.5 | 2,154.5 | 2,172.5 | +1 | ±0% | 587,700 |
| 2025/08/19 | 2,170 | 2,175.5 | 2,156.5 | 2,171.5 | +6.5 | +0.3% | 453,900 |
| 2025/08/18 | 2,150 | 2,177 | 2,147 | 2,165 | +15 | +0.7% | 683,500 |
| 2025/08/15 | 2,134 | 2,156.5 | 2,125 | 2,150 | +15.5 | +0.7% | 516,900 |
| 2025/08/14 | 2,121.5 | 2,134.5 | 2,106.5 | 2,134.5 | -15.5 | -0.7% | 457,100 |
| 2025/08/13 | 2,137.5 | 2,161.5 | 2,129.5 | 2,150 | -3 | -0.1% | 907,800 |
| 2025/08/12 | 2,100 | 2,159.5 | 2,087 | 2,153 | +53 | +2.5% | 1,264,300 |
| 2025/08/08 | 2,100 | 2,109 | 2,086 | 2,100 | +6 | +0.3% | 1,066,900 |
| 2025/08/07 | 2,110 | 2,124.5 | 2,094 | 2,094 | -10 | -0.5% | 931,600 |
| 2025/08/06 | 2,047 | 2,110 | 2,040 | 2,104 | +68.5 | +3.4% | 1,122,900 |
| 2025/08/05 | 2,026.5 | 2,044.5 | 2,016 | 2,035.5 | +14.5 | +0.7% | 634,600 |
| 2025/08/04 | 1,997 | 2,022.5 | 1,990 | 2,021 | ±0 | ±0% | 681,400 |
| 2025/08/01 | 1,996 | 2,038.5 | 1,989 | 2,021 | +29 | +1.5% | 772,400 |
| 2025/07/31 | 1,975.5 | 1,995 | 1,967 | 1,992 | +17.5 | +0.9% | 1,887,700 |
| 2025/07/30 | 1,936.5 | 1,976.5 | 1,935 | 1,974.5 | +20 | +1% | 711,600 |
| 2025/07/29 | 1,955 | 1,968 | 1,944 | 1,954.5 | -6 | -0.3% | 601,000 |
| 2025/07/28 | 1,978 | 1,980.5 | 1,959.5 | 1,960.5 | -19 | -1% | 606,400 |
| 2025/07/25 | 1,975 | 1,982 | 1,965.5 | 1,979.5 | +15 | +0.8% | 790,900 |
| 2025/07/24 | 1,955.5 | 1,971.5 | 1,938.5 | 1,964.5 | +18.5 | +1% | 576,000 |
| 2025/07/23 | 1,965 | 1,972.5 | 1,940 | 1,946 | -8.5 | -0.4% | 1,011,500 |
| 2025/07/22 | 1,954 | 1,972.5 | 1,939 | 1,954.5 | +24.5 | +1.3% | 1,068,200 |
| 2025/07/18 | 1,954.5 | 1,957 | 1,926 | 1,930 | -9.5 | -0.5% | 586,200 |
| 2025/07/17 | 1,933.5 | 1,944 | 1,927.5 | 1,939.5 | +19.5 | +1% | 656,200 |
| 2025/07/16 | 1,920 | 1,927 | 1,910 | 1,920 | +2 | +0.1% | 318,400 |
| 2025/07/15 | 1,920 | 1,930.5 | 1,914.5 | 1,918 | -4 | -0.2% | 541,900 |
| 2025/07/14 | 1,919 | 1,932 | 1,903.5 | 1,922 | +7 | +0.4% | 485,200 |
| 2025/07/11 | 1,910 | 1,931.5 | 1,902 | 1,915 | ±0 | ±0% | 612,800 |
| 2025/07/10 | 1,907 | 1,923.5 | 1,898 | 1,915 | -1 | -0.1% | 866,500 |
| 2025/07/09 | 1,883.5 | 1,922 | 1,881.5 | 1,916 | +69.5 | +3.8% | 1,067,500 |
| 2025/07/08 | 1,850 | 1,851.5 | 1,826.5 | 1,846.5 | -4 | -0.2% | 534,200 |
| 2025/07/07 | 1,860 | 1,868.5 | 1,847.5 | 1,850.5 | -12 | -0.6% | 471,100 |
| 2025/07/04 | 1,838 | 1,865 | 1,828 | 1,862.5 | +38 | +2.1% | 600,700 |
1～
50
件表示中 / 3784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 | 222,400円 | +5.8% | +10.3% | 2.97% | 15.25倍 | 1.42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 |
| 九電工 | 740,700円 | +3.4% | +6.9% | 2.43% | 16.37倍 | 1.69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 |
| コムシスＨＤ | 375,200円 | +0.9% | -1.4% | 3.20% | 14.09倍 | 1.17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 |
| インフロニアＨＤ | 153,000円 | +5.8% | +3.3% | 3.92% | 12.33倍 | 0.91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 |
| 日揮ＨＤ | 149,600円 | -19.6% | +94.3% | 2.67% | 24.12倍 | 0.93倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
市場注目の銘柄
チャート関連のコラム
