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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/29 | 1,765 | 1,765 | 1,746 | 1,752.5 | -9 | -0.5% | 626,600 |
| 2024/11/28 | 1,761.5 | 1,772 | 1,751.5 | 1,761.5 | -5 | -0.3% | 571,700 |
| 2024/11/27 | 1,780 | 1,782.5 | 1,742.5 | 1,766.5 | -23 | -1.3% | 637,100 |
| 2024/11/26 | 1,780 | 1,790 | 1,755 | 1,789.5 | -10.5 | -0.6% | 693,800 |
| 2024/11/25 | 1,830 | 1,838 | 1,793 | 1,800 | -12 | -0.7% | 1,064,300 |
| 2024/11/22 | 1,815 | 1,831.5 | 1,805.5 | 1,812 | -8.5 | -0.5% | 1,068,900 |
| 2024/11/21 | 1,810 | 1,840.5 | 1,808 | 1,820.5 | +20.5 | +1.1% | 1,678,000 |
| 2024/11/20 | 1,804.5 | 1,840 | 1,782 | 1,800 | +95 | +5.6% | 1,856,900 |
| 2024/11/19 | 1,684.5 | 1,723 | 1,683 | 1,705 | +25 | +1.5% | 961,100 |
| 2024/11/18 | 1,670 | 1,682.5 | 1,660.5 | 1,680 | +23 | +1.4% | 829,300 |
| 2024/11/15 | 1,622 | 1,669.5 | 1,607.5 | 1,657 | +34 | +2.1% | 873,600 |
| 2024/11/14 | 1,600 | 1,632 | 1,598.5 | 1,623 | +26 | +1.6% | 655,600 |
| 2024/11/13 | 1,590 | 1,613.5 | 1,579 | 1,597 | +10 | +0.6% | 688,200 |
| 2024/11/12 | 1,599 | 1,604 | 1,587 | 1,587 | +8.5 | +0.5% | 631,800 |
| 2024/11/11 | 1,594 | 1,608.5 | 1,577.5 | 1,578.5 | -14 | -0.9% | 761,300 |
| 2024/11/08 | 1,609 | 1,621.5 | 1,585.5 | 1,592.5 | -16 | -1% | 408,200 |
| 2024/11/07 | 1,565 | 1,609 | 1,565 | 1,608.5 | +63 | +4.1% | 603,600 |
| 2024/11/06 | 1,558.5 | 1,582 | 1,544 | 1,545.5 | -4.5 | -0.3% | 406,800 |
| 2024/11/05 | 1,552 | 1,559.5 | 1,540 | 1,550 | +2.5 | +0.2% | 409,500 |
| 2024/11/01 | 1,548.5 | 1,566.5 | 1,542 | 1,547.5 | -21 | -1.3% | 359,400 |
| 2024/10/31 | 1,570 | 1,572 | 1,548.5 | 1,568.5 | +5 | +0.3% | 468,300 |
| 2024/10/30 | 1,549 | 1,569.5 | 1,539 | 1,563.5 | +23 | +1.5% | 1,848,700 |
| 2024/10/29 | 1,545.5 | 1,553.5 | 1,537 | 1,540.5 | +2 | +0.1% | 294,200 |
| 2024/10/28 | 1,526 | 1,542 | 1,517.5 | 1,538.5 | +18 | +1.2% | 394,400 |
| 2024/10/25 | 1,525 | 1,530.5 | 1,513 | 1,520.5 | +1 | +0.1% | 313,700 |
| 2024/10/24 | 1,516.5 | 1,524.5 | 1,508 | 1,519.5 | +0.5 | ±0% | 481,100 |
| 2024/10/23 | 1,528.5 | 1,540 | 1,516.5 | 1,519 | -9.5 | -0.6% | 293,400 |
| 2024/10/22 | 1,553 | 1,555 | 1,522.5 | 1,528.5 | -27 | -1.7% | 390,600 |
| 2024/10/21 | 1,569.5 | 1,578.5 | 1,551.5 | 1,555.5 | -14 | -0.9% | 414,400 |
| 2024/10/18 | 1,574 | 1,581.5 | 1,561.5 | 1,569.5 | -0.5 | ±0% | 362,100 |
| 2024/10/17 | 1,581.5 | 1,588.5 | 1,567.5 | 1,570 | -4 | -0.3% | 371,900 |
| 2024/10/16 | 1,566 | 1,585 | 1,557 | 1,574 | +0.5 | ±0% | 351,700 |
| 2024/10/15 | 1,569 | 1,580 | 1,562.5 | 1,573.5 | +10.5 | +0.7% | 426,000 |
| 2024/10/11 | 1,559 | 1,569.5 | 1,550 | 1,563 | +1.5 | +0.1% | 362,600 |
| 2024/10/10 | 1,570 | 1,571 | 1,560 | 1,561.5 | -8 | -0.5% | 356,900 |
| 2024/10/09 | 1,589 | 1,598 | 1,555.5 | 1,569.5 | -13 | -0.8% | 482,300 |
| 2024/10/08 | 1,580 | 1,595.5 | 1,577 | 1,582.5 | -15 | -0.9% | 351,700 |
151～
200
件表示中 / 3754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 | 202,100円 | +5.8% | +10.3% | 3.27% | 13.84倍 | 1.29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 | 355,500円 | +0.9% | -1.4% | 3.38% | 13.42倍 | 1.11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 | 661,000円 | +3.4% | +6.9% | 2.72% | 14.61倍 | 1.51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 | 131,000円 | +5.8% | +3.3% | 4.58% | 10.53倍 | 0.78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 | 137,800円 | -19.6% | +94.3% | 2.90% | 22.20倍 | 0.85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
