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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,674 | 1,684 | 1,665 | 1,670 | +7 | +0.4% | 444,700 |
| 2017/03/13 | 1,650 | 1,670 | 1,647 | 1,663 | +23 | +1.4% | 525,500 |
| 2017/03/10 | 1,655 | 1,657 | 1,632 | 1,640 | +18 | +1.1% | 483,200 |
| 2017/03/09 | 1,608 | 1,625 | 1,608 | 1,622 | +21 | +1.3% | 313,200 |
| 2017/03/08 | 1,598 | 1,609 | 1,587 | 1,601 | +9 | +0.6% | 282,300 |
| 2017/03/07 | 1,574 | 1,593 | 1,566 | 1,592 | +19 | +1.2% | 351,800 |
| 2017/03/06 | 1,564 | 1,580 | 1,561 | 1,573 | +15 | +1% | 289,700 |
| 2017/03/03 | 1,577 | 1,583 | 1,554 | 1,558 | -8 | -0.5% | 326,400 |
| 2017/03/02 | 1,558 | 1,569 | 1,551 | 1,566 | +25 | +1.6% | 418,700 |
| 2017/03/01 | 1,500 | 1,545 | 1,484 | 1,541 | -17 | -1.1% | 1,193,800 |
| 2017/02/28 | 1,580 | 1,581 | 1,557 | 1,558 | -26 | -1.6% | 592,500 |
| 2017/02/27 | 1,575 | 1,590 | 1,574 | 1,584 | -2 | -0.1% | 239,700 |
| 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 |
2051～
2100
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 | 204,200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 | 689,800円 | +3.4% | +6.9% | 2.61% | 15.25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 | 130,700円 | +5.8% | +3.3% | 4.59% | 10.50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
