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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 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 |
| 2017/05/10 | 1,828 | 1,837 | 1,803 | 1,835 | +87 | +5% | 1,403,900 |
| 2017/05/09 | 1,730 | 1,749 | 1,729 | 1,748 | +18 | +1% | 556,600 |
| 2017/05/08 | 1,706 | 1,734 | 1,696 | 1,730 | +40 | +2.4% | 370,000 |
| 2017/05/02 | 1,698 | 1,703 | 1,687 | 1,690 | +1 | +0.1% | 260,500 |
| 2017/05/01 | 1,679 | 1,690 | 1,675 | 1,689 | +5 | +0.3% | 203,300 |
| 2017/04/28 | 1,663 | 1,684 | 1,657 | 1,684 | +21 | +1.3% | 469,900 |
| 2017/04/27 | 1,654 | 1,666 | 1,648 | 1,663 | -10 | -0.6% | 247,100 |
| 2017/04/26 | 1,665 | 1,679 | 1,665 | 1,673 | +24 | +1.5% | 460,000 |
| 2017/04/25 | 1,630 | 1,650 | 1,630 | 1,649 | +12 | +0.7% | 395,300 |
| 2017/04/24 | 1,617 | 1,640 | 1,617 | 1,637 | +41 | +2.6% | 337,800 |
| 2017/04/21 | 1,616 | 1,616 | 1,587 | 1,596 | +6 | +0.4% | 313,300 |
| 2017/04/20 | 1,577 | 1,598 | 1,577 | 1,590 | +12 | +0.8% | 307,700 |
| 2017/04/19 | 1,559 | 1,583 | 1,559 | 1,578 | +3 | +0.2% | 369,200 |
| 2017/04/18 | 1,570 | 1,583 | 1,565 | 1,575 | ±0 | ±0% | 306,500 |
| 2017/04/17 | 1,567 | 1,576 | 1,560 | 1,575 | +6 | +0.4% | 293,200 |
| 2017/04/14 | 1,592 | 1,595 | 1,567 | 1,569 | -24 | -1.5% | 268,900 |
| 2017/04/13 | 1,588 | 1,601 | 1,584 | 1,593 | -19 | -1.2% | 329,300 |
| 2017/04/12 | 1,596 | 1,612 | 1,591 | 1,612 | ±0 | ±0% | 339,200 |
| 2017/04/11 | 1,589 | 1,612 | 1,589 | 1,612 | +12 | +0.8% | 285,000 |
| 2017/04/10 | 1,610 | 1,614 | 1,584 | 1,600 | +14 | +0.9% | 257,200 |
| 2017/04/07 | 1,577 | 1,597 | 1,571 | 1,586 | +18 | +1.1% | 387,300 |
| 2017/04/06 | 1,604 | 1,613 | 1,566 | 1,568 | -45 | -2.8% | 483,700 |
| 2017/04/05 | 1,608 | 1,613 | 1,596 | 1,613 | ±0 | ±0% | 382,100 |
| 2017/04/04 | 1,620 | 1,635 | 1,608 | 1,613 | -12 | -0.7% | 285,300 |
| 2017/04/03 | 1,632 | 1,637 | 1,620 | 1,625 | +14 | +0.9% | 340,700 |
| 2017/03/31 | 1,621 | 1,633 | 1,611 | 1,611 | -1 | -0.1% | 502,000 |
| 2017/03/30 | 1,619 | 1,649 | 1,611 | 1,612 | -16 | -1% | 449,200 |
| 2017/03/29 | 1,644 | 1,647 | 1,617 | 1,628 | -25 | -1.5% | 372,500 |
| 2017/03/28 | 1,645 | 1,660 | 1,642 | 1,653 | +22 | +1.3% | 323,800 |
| 2017/03/27 | 1,640 | 1,647 | 1,626 | 1,631 | -11 | -0.7% | 308,000 |
| 2017/03/24 | 1,635 | 1,646 | 1,632 | 1,642 | +16 | +1% | 222,300 |
| 2017/03/23 | 1,635 | 1,637 | 1,615 | 1,626 | -15 | -0.9% | 458,500 |
| 2017/03/22 | 1,636 | 1,656 | 1,635 | 1,641 | -23 | -1.4% | 549,000 |
| 2017/03/21 | 1,672 | 1,679 | 1,658 | 1,664 | -5 | -0.3% | 348,300 |
| 2017/03/17 | 1,664 | 1,676 | 1,664 | 1,669 | -5 | -0.3% | 349,000 |
| 2017/03/16 | 1,668 | 1,684 | 1,662 | 1,674 | +3 | +0.2% | 323,100 |
| 2017/03/15 | 1,673 | 1,684 | 1,671 | 1,671 | +1 | +0.1% | 310,400 |
2001～
2050
件表示中 / 3755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 | 204,100円 | +5.8% | +10.3% | 3.23% | 13.98倍 | 1.30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 | 688,900円 | +3.4% | +6.9% | 2.61% | 15.23倍 | 1.57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 | 353,400円 | +0.9% | -1.4% | 3.40% | 13.35倍 | 1.10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 | 130,800円 | +5.8% | +3.3% | 4.59% | 10.51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 | 136,900円 | -19.6% | +94.3% | 2.92% | 22.06倍 | 0.84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
