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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,770 | 1,779.5 | 1,763 | 1,769.5 | -8 | -0.5% | 539,700 |
| 2025/02/14 | 1,770 | 1,785.5 | 1,760.5 | 1,777.5 | -9.5 | -0.5% | 621,100 |
| 2025/02/13 | 1,776.5 | 1,794 | 1,773.5 | 1,787 | +21 | +1.2% | 597,500 |
| 2025/02/12 | 1,770.5 | 1,790.5 | 1,755.5 | 1,766 | -23 | -1.3% | 885,500 |
| 2025/02/10 | 1,785 | 1,805.5 | 1,765 | 1,789 | +95.5 | +5.6% | 1,563,900 |
| 2025/02/07 | 1,700 | 1,709.5 | 1,684.5 | 1,693.5 | -1.5 | -0.1% | 564,700 |
| 2025/02/06 | 1,693 | 1,695.5 | 1,681 | 1,695 | +15 | +0.9% | 414,200 |
| 2025/02/05 | 1,686 | 1,686 | 1,668 | 1,680 | -12 | -0.7% | 436,700 |
| 2025/02/04 | 1,684 | 1,692 | 1,649 | 1,692 | +31.5 | +1.9% | 944,900 |
| 2025/02/03 | 1,678 | 1,695 | 1,652 | 1,660.5 | -34.5 | -2% | 782,700 |
| 2025/01/31 | 1,679 | 1,698.5 | 1,667 | 1,695 | +11 | +0.7% | 685,600 |
| 2025/01/30 | 1,675 | 1,685 | 1,662 | 1,684 | +3.5 | +0.2% | 292,600 |
| 2025/01/29 | 1,666.5 | 1,686 | 1,665.5 | 1,680.5 | +7.5 | +0.4% | 344,000 |
| 2025/01/28 | 1,680 | 1,684 | 1,659 | 1,673 | -11 | -0.7% | 518,000 |
| 2025/01/27 | 1,675.5 | 1,692.5 | 1,665.5 | 1,684 | +15 | +0.9% | 472,100 |
| 2025/01/24 | 1,667 | 1,674.5 | 1,657.5 | 1,669 | +14 | +0.8% | 405,500 |
| 2025/01/23 | 1,648 | 1,658 | 1,642.5 | 1,655 | -2.5 | -0.2% | 325,200 |
| 2025/01/22 | 1,656.5 | 1,666 | 1,649.5 | 1,657.5 | +7.5 | +0.5% | 387,800 |
| 2025/01/21 | 1,663 | 1,664 | 1,639.5 | 1,650 | -10 | -0.6% | 538,400 |
| 2025/01/20 | 1,659 | 1,673.5 | 1,650.5 | 1,660 | +1 | +0.1% | 280,900 |
| 2025/01/17 | 1,644 | 1,659 | 1,640 | 1,659 | +4 | +0.2% | 424,700 |
| 2025/01/16 | 1,655 | 1,662 | 1,637 | 1,655 | -11 | -0.7% | 642,500 |
| 2025/01/15 | 1,671 | 1,680 | 1,656 | 1,666 | +3 | +0.2% | 492,600 |
| 2025/01/14 | 1,703 | 1,709 | 1,656.5 | 1,663 | -40 | -2.3% | 531,500 |
| 2025/01/10 | 1,709 | 1,721.5 | 1,703 | 1,703 | -6 | -0.4% | 415,100 |
| 2025/01/09 | 1,719 | 1,727 | 1,691 | 1,709 | -7 | -0.4% | 681,300 |
| 2025/01/08 | 1,711 | 1,725 | 1,707 | 1,716 | +5 | +0.3% | 607,400 |
| 2025/01/07 | 1,700 | 1,716.5 | 1,693.5 | 1,711 | +3.5 | +0.2% | 516,700 |
| 2025/01/06 | 1,745 | 1,745.5 | 1,698.5 | 1,707.5 | -24.5 | -1.4% | 556,700 |
| 2024/12/30 | 1,784 | 1,784 | 1,726.5 | 1,732 | -12 | -0.7% | 831,700 |
| 2024/12/27 | 1,715 | 1,747 | 1,713 | 1,744 | +32 | +1.9% | 864,100 |
| 2024/12/26 | 1,706.5 | 1,712 | 1,693.5 | 1,712 | +13 | +0.8% | 392,200 |
| 2024/12/25 | 1,710 | 1,710 | 1,681.5 | 1,699 | -11 | -0.6% | 638,700 |
| 2024/12/24 | 1,715 | 1,721 | 1,702.5 | 1,710 | -4.5 | -0.3% | 520,800 |
| 2024/12/23 | 1,715 | 1,727 | 1,707 | 1,714.5 | -3 | -0.2% | 414,200 |
| 2024/12/20 | 1,722 | 1,736 | 1,717.5 | 1,717.5 | -6 | -0.3% | 719,900 |
| 2024/12/19 | 1,700 | 1,734 | 1,696 | 1,723.5 | +23.5 | +1.4% | 405,100 |
| 2024/12/18 | 1,700 | 1,725 | 1,700 | 1,700 | -15 | -0.9% | 546,100 |
| 2024/12/17 | 1,736.5 | 1,741 | 1,710.5 | 1,715 | -32 | -1.8% | 466,700 |
| 2024/12/16 | 1,750 | 1,761.5 | 1,741 | 1,747 | -1.5 | -0.1% | 551,900 |
| 2024/12/13 | 1,741 | 1,755 | 1,741 | 1,748.5 | -8 | -0.5% | 552,600 |
| 2024/12/12 | 1,760 | 1,779 | 1,753 | 1,756.5 | +8 | +0.5% | 910,900 |
| 2024/12/11 | 1,750 | 1,756 | 1,737.5 | 1,748.5 | +17 | +1% | 633,700 |
| 2024/12/10 | 1,757 | 1,758 | 1,728.5 | 1,731.5 | -17 | -1% | 448,400 |
| 2024/12/09 | 1,737.5 | 1,760 | 1,737.5 | 1,748.5 | +17.5 | +1% | 645,200 |
| 2024/12/06 | 1,736 | 1,742 | 1,726.5 | 1,731 | -4.5 | -0.3% | 330,400 |
| 2024/12/05 | 1,738 | 1,747 | 1,727.5 | 1,735.5 | +8 | +0.5% | 497,100 |
| 2024/12/04 | 1,750 | 1,750 | 1,724 | 1,727.5 | -22.5 | -1.3% | 613,500 |
| 2024/12/03 | 1,734 | 1,763.5 | 1,732.5 | 1,750 | +9 | +0.5% | 863,300 |
| 2024/12/02 | 1,743.5 | 1,752.5 | 1,723 | 1,741 | -11.5 | -0.7% | 625,400 |
51～
100
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 | 166,700円 | +7.5% | +15.1% | 3.72% | 13.49倍 | 1.11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 | 653,800円 | +4.9% | +33.5% | 2.55% | 15.79倍 | 2.62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 | 320,800円 | +5.0% | +0.3% | 3.43% | 13.98倍 | 1.05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 | 488,700円 | +3.4% | +6.9% | 3.68% | 10.80倍 | 1.11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 | 122,700円 | +6.3% | -0.1% | 4.89% | 9.69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
