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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,927 | 1,939 | 1,919 | 1,920 | +3 | +0.2% | 265,400 |
| 2017/07/19 | 1,897 | 1,925 | 1,889 | 1,917 | +20 | +1.1% | 306,500 |
| 2017/07/18 | 1,892 | 1,900 | 1,883 | 1,897 | +7 | +0.4% | 190,900 |
| 2017/07/14 | 1,888 | 1,894 | 1,883 | 1,890 | +6 | +0.3% | 190,400 |
| 2017/07/13 | 1,892 | 1,897 | 1,878 | 1,884 | -1 | -0.1% | 148,000 |
| 2017/07/12 | 1,903 | 1,903 | 1,882 | 1,885 | -19 | -1% | 166,000 |
| 2017/07/11 | 1,862 | 1,909 | 1,862 | 1,904 | +48 | +2.6% | 344,600 |
| 2017/07/10 | 1,886 | 1,888 | 1,854 | 1,856 | -22 | -1.2% | 417,300 |
| 2017/07/07 | 1,883 | 1,898 | 1,873 | 1,878 | -25 | -1.3% | 266,000 |
| 2017/07/06 | 1,896 | 1,922 | 1,891 | 1,903 | +7 | +0.4% | 314,700 |
| 2017/07/05 | 1,872 | 1,896 | 1,860 | 1,896 | +15 | +0.8% | 394,200 |
| 2017/07/04 | 1,917 | 1,917 | 1,875 | 1,881 | -11 | -0.6% | 367,300 |
| 2017/07/03 | 1,896 | 1,912 | 1,892 | 1,892 | +3 | +0.2% | 321,600 |
| 2017/06/30 | 1,891 | 1,904 | 1,882 | 1,889 | -26 | -1.4% | 290,400 |
| 2017/06/29 | 1,912 | 1,919 | 1,901 | 1,915 | +5 | +0.3% | 203,000 |
| 2017/06/28 | 1,920 | 1,930 | 1,909 | 1,910 | -25 | -1.3% | 194,600 |
| 2017/06/27 | 1,944 | 1,946 | 1,925 | 1,935 | -9 | -0.5% | 183,100 |
| 2017/06/26 | 1,952 | 1,956 | 1,933 | 1,944 | +4 | +0.2% | 222,900 |
| 2017/06/23 | 1,947 | 1,947 | 1,932 | 1,940 | -3 | -0.2% | 150,100 |
| 2017/06/22 | 1,953 | 1,959 | 1,942 | 1,943 | +3 | +0.2% | 183,200 |
| 2017/06/21 | 1,926 | 1,948 | 1,925 | 1,940 | +6 | +0.3% | 176,000 |
| 2017/06/20 | 1,930 | 1,947 | 1,930 | 1,934 | +7 | +0.4% | 230,200 |
| 2017/06/19 | 1,916 | 1,930 | 1,915 | 1,927 | +20 | +1% | 130,500 |
| 2017/06/16 | 1,912 | 1,926 | 1,901 | 1,907 | -4 | -0.2% | 274,700 |
| 2017/06/15 | 1,907 | 1,921 | 1,896 | 1,911 | -5 | -0.3% | 342,200 |
| 2017/06/14 | 1,944 | 1,959 | 1,916 | 1,916 | -21 | -1.1% | 433,000 |
| 2017/06/13 | 1,894 | 1,942 | 1,894 | 1,937 | +46 | +2.4% | 649,900 |
| 2017/06/12 | 1,846 | 1,895 | 1,844 | 1,891 | +58 | +3.2% | 418,700 |
| 2017/06/09 | 1,841 | 1,846 | 1,822 | 1,833 | -8 | -0.4% | 312,900 |
| 2017/06/08 | 1,840 | 1,849 | 1,826 | 1,841 | +9 | +0.5% | 421,200 |
| 2017/06/07 | 1,848 | 1,853 | 1,832 | 1,832 | +1 | +0.1% | 327,100 |
| 2017/06/06 | 1,853 | 1,853 | 1,828 | 1,831 | -27 | -1.5% | 305,700 |
| 2017/06/05 | 1,850 | 1,861 | 1,835 | 1,858 | +13 | +0.7% | 400,300 |
| 2017/06/02 | 1,839 | 1,868 | 1,837 | 1,845 | +5 | +0.3% | 516,700 |
| 2017/06/01 | 1,839 | 1,848 | 1,830 | 1,840 | ±0 | ±0% | 748,500 |
| 2017/05/31 | 1,854 | 1,860 | 1,840 | 1,840 | -17 | -0.9% | 449,500 |
| 2017/05/30 | 1,859 | 1,867 | 1,842 | 1,857 | -5 | -0.3% | 340,800 |
| 2017/05/29 | 1,872 | 1,872 | 1,856 | 1,862 | -11 | -0.6% | 370,700 |
| 2017/05/26 | 1,879 | 1,888 | 1,867 | 1,873 | -4 | -0.2% | 274,200 |
| 2017/05/25 | 1,861 | 1,882 | 1,856 | 1,877 | +10 | +0.5% | 231,800 |
| 2017/05/24 | 1,890 | 1,893 | 1,861 | 1,867 | -27 | -1.4% | 469,700 |
| 2017/05/23 | 1,880 | 1,898 | 1,870 | 1,894 | +10 | +0.5% | 645,400 |
| 2017/05/22 | 1,898 | 1,898 | 1,876 | 1,884 | +2 | +0.1% | 485,900 |
| 2017/05/19 | 1,885 | 1,893 | 1,864 | 1,882 | +2 | +0.1% | 267,700 |
| 2017/05/18 | 1,865 | 1,882 | 1,861 | 1,880 | -15 | -0.8% | 363,500 |
| 2017/05/17 | 1,862 | 1,896 | 1,860 | 1,895 | +33 | +1.8% | 635,100 |
| 2017/05/16 | 1,850 | 1,862 | 1,844 | 1,862 | +18 | +1% | 393,600 |
| 2017/05/15 | 1,829 | 1,844 | 1,820 | 1,844 | +15 | +0.8% | 434,300 |
| 2017/05/12 | 1,824 | 1,831 | 1,813 | 1,829 | +3 | +0.2% | 419,000 |
| 2017/05/11 | 1,830 | 1,834 | 1,815 | 1,826 | -9 | -0.5% | 564,400 |
1901～
1950
件表示中 / 3692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 | 169,000円 | +7.5% | +15.1% | 3.67% | 13.67倍 | 1.12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 |
| コムシスＨＤ | 324,200円 | +5.0% | +0.3% | 3.39% | 14.13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 | 502,400円 | +3.4% | +6.9% | 3.58% | 11.10倍 | 1.15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 | 123,000円 | +6.3% | -0.1% | 4.88% | 9.71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 |
| 日揮ＨＤ | 115,400円 | -0.3% | +999.9% | 3.47% | - | 0.71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
