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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 1,575 | 1,593 | 1,573 | 1,586 | -6 | -0.4% | 330,700 |
| 2017/02/23 | 1,591 | 1,593 | 1,577 | 1,592 | +6 | +0.4% | 227,400 |
| 2017/02/22 | 1,591 | 1,594 | 1,572 | 1,586 | +3 | +0.2% | 366,600 |
| 2017/02/21 | 1,586 | 1,591 | 1,578 | 1,583 | -9 | -0.6% | 233,900 |
| 2017/02/20 | 1,590 | 1,593 | 1,576 | 1,592 | -1 | -0.1% | 283,700 |
| 2017/02/17 | 1,590 | 1,599 | 1,583 | 1,593 | -1 | -0.1% | 353,700 |
| 2017/02/16 | 1,600 | 1,629 | 1,593 | 1,594 | +9 | +0.6% | 861,200 |
| 2017/02/15 | 1,577 | 1,590 | 1,575 | 1,585 | +18 | +1.1% | 512,200 |
| 2017/02/14 | 1,573 | 1,590 | 1,566 | 1,567 | ±0 | ±0% | 481,200 |
| 2017/02/13 | 1,568 | 1,570 | 1,556 | 1,567 | +7 | +0.4% | 304,200 |
| 2017/02/10 | 1,566 | 1,569 | 1,548 | 1,560 | +18 | +1.2% | 443,700 |
| 2017/02/09 | 1,548 | 1,556 | 1,535 | 1,542 | -19 | -1.2% | 340,200 |
| 2017/02/08 | 1,549 | 1,563 | 1,542 | 1,561 | -10 | -0.6% | 604,800 |
| 2017/02/07 | 1,595 | 1,595 | 1,567 | 1,571 | -33 | -2.1% | 480,300 |
| 2017/02/06 | 1,652 | 1,652 | 1,589 | 1,604 | -43 | -2.6% | 582,000 |
| 2017/02/03 | 1,644 | 1,654 | 1,630 | 1,647 | +4 | +0.2% | 241,500 |
| 2017/02/02 | 1,662 | 1,672 | 1,637 | 1,643 | -26 | -1.6% | 294,600 |
| 2017/02/01 | 1,651 | 1,672 | 1,642 | 1,669 | -2 | -0.1% | 300,900 |
| 2017/01/31 | 1,673 | 1,682 | 1,665 | 1,671 | -6 | -0.4% | 320,400 |
| 2017/01/30 | 1,664 | 1,682 | 1,659 | 1,677 | ±0 | ±0% | 281,200 |
| 2017/01/27 | 1,689 | 1,692 | 1,674 | 1,677 | -9 | -0.5% | 478,200 |
| 2017/01/26 | 1,695 | 1,697 | 1,672 | 1,686 | +1 | +0.1% | 640,800 |
| 2017/01/25 | 1,705 | 1,714 | 1,679 | 1,685 | ±0 | ±0% | 412,000 |
| 2017/01/24 | 1,698 | 1,698 | 1,673 | 1,685 | -16 | -0.9% | 486,300 |
| 2017/01/23 | 1,679 | 1,708 | 1,677 | 1,701 | -8 | -0.5% | 297,500 |
| 2017/01/20 | 1,704 | 1,711 | 1,687 | 1,709 | +11 | +0.6% | 326,700 |
| 2017/01/19 | 1,704 | 1,722 | 1,683 | 1,698 | +23 | +1.4% | 332,300 |
| 2017/01/18 | 1,690 | 1,704 | 1,660 | 1,675 | +5 | +0.3% | 272,100 |
| 2017/01/17 | 1,701 | 1,701 | 1,670 | 1,670 | -28 | -1.6% | 211,100 |
| 2017/01/16 | 1,691 | 1,704 | 1,690 | 1,698 | -13 | -0.8% | 134,300 |
| 2017/01/13 | 1,694 | 1,716 | 1,688 | 1,711 | +10 | +0.6% | 182,200 |
| 2017/01/12 | 1,714 | 1,715 | 1,686 | 1,701 | -15 | -0.9% | 201,000 |
| 2017/01/11 | 1,722 | 1,723 | 1,704 | 1,716 | -10 | -0.6% | 214,500 |
| 2017/01/10 | 1,715 | 1,744 | 1,712 | 1,726 | -2 | -0.1% | 388,300 |
| 2017/01/06 | 1,705 | 1,732 | 1,704 | 1,728 | +16 | +0.9% | 301,900 |
| 2017/01/05 | 1,728 | 1,736 | 1,708 | 1,712 | -8 | -0.5% | 401,100 |
| 2017/01/04 | 1,697 | 1,721 | 1,693 | 1,720 | +38 | +2.3% | 376,400 |
| 2016/12/30 | 1,663 | 1,687 | 1,646 | 1,682 | +7 | +0.4% | 388,200 |
| 2016/12/29 | 1,693 | 1,693 | 1,666 | 1,675 | -23 | -1.4% | 343,600 |
| 2016/12/28 | 1,672 | 1,702 | 1,669 | 1,698 | +30 | +1.8% | 552,000 |
| 2016/12/27 | 1,682 | 1,687 | 1,662 | 1,668 | -18 | -1.1% | 403,600 |
| 2016/12/26 | 1,679 | 1,694 | 1,660 | 1,686 | ±0 | ±0% | 389,800 |
| 2016/12/22 | 1,689 | 1,689 | 1,676 | 1,686 | -6 | -0.4% | 463,400 |
| 2016/12/21 | 1,711 | 1,711 | 1,675 | 1,692 | -26 | -1.5% | 528,900 |
| 2016/12/20 | 1,701 | 1,721 | 1,697 | 1,718 | +16 | +0.9% | 376,700 |
| 2016/12/19 | 1,702 | 1,716 | 1,697 | 1,702 | -12 | -0.7% | 489,700 |
| 2016/12/16 | 1,735 | 1,735 | 1,702 | 1,714 | +2 | +0.1% | 406,200 |
| 2016/12/15 | 1,720 | 1,738 | 1,706 | 1,712 | -4 | -0.2% | 314,600 |
| 2016/12/14 | 1,735 | 1,736 | 1,703 | 1,716 | -20 | -1.2% | 501,500 |
| 2016/12/13 | 1,711 | 1,743 | 1,710 | 1,736 | +36 | +2.1% | 613,400 |
2001～
2050
件表示中 / 3693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 | 170,200円 | +7.5% | +15.1% | 3.64% | 13.77倍 | 1.13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 | 646,200円 | +4.9% | +33.5% | 2.58% | 15.60倍 | 2.57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 | 323,600円 | +5.0% | +0.3% | 3.40% | 14.10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 | 496,600円 | +3.4% | +6.9% | 3.62% | 10.98倍 | 1.13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 | 123,400円 | +6.3% | -0.1% | 4.86% | 9.75倍 | 0.62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
