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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,308 | 1,340 | 1,308 | 1,323 | +7 | +0.5% | 493,700 |
| 2016/08/01 | 1,320 | 1,325 | 1,300 | 1,316 | -26 | -1.9% | 558,500 |
| 2016/07/29 | 1,390 | 1,391 | 1,320 | 1,342 | -61 | -4.3% | 1,179,300 |
| 2016/07/28 | 1,374 | 1,418 | 1,366 | 1,403 | +23 | +1.7% | 702,400 |
| 2016/07/27 | 1,361 | 1,394 | 1,354 | 1,380 | +24 | +1.8% | 595,500 |
| 2016/07/26 | 1,333 | 1,364 | 1,320 | 1,356 | +22 | +1.6% | 450,200 |
| 2016/07/25 | 1,335 | 1,343 | 1,316 | 1,334 | -11 | -0.8% | 444,000 |
| 2016/07/22 | 1,361 | 1,367 | 1,333 | 1,345 | -43 | -3.1% | 642,500 |
| 2016/07/21 | 1,390 | 1,399 | 1,373 | 1,388 | +17 | +1.2% | 427,500 |
| 2016/07/20 | 1,348 | 1,372 | 1,338 | 1,371 | +22 | +1.6% | 608,200 |
| 2016/07/19 | 1,350 | 1,353 | 1,334 | 1,349 | +12 | +0.9% | 324,700 |
| 2016/07/15 | 1,346 | 1,352 | 1,333 | 1,337 | -7 | -0.5% | 354,600 |
| 2016/07/14 | 1,331 | 1,348 | 1,321 | 1,344 | +21 | +1.6% | 519,200 |
| 2016/07/13 | 1,368 | 1,368 | 1,312 | 1,323 | -31 | -2.3% | 644,100 |
| 2016/07/12 | 1,363 | 1,383 | 1,352 | 1,354 | +32 | +2.4% | 614,900 |
| 2016/07/11 | 1,306 | 1,340 | 1,302 | 1,322 | +38 | +3% | 553,300 |
| 2016/07/08 | 1,304 | 1,316 | 1,284 | 1,284 | -13 | -1% | 583,100 |
| 2016/07/07 | 1,277 | 1,305 | 1,273 | 1,297 | +18 | +1.4% | 755,300 |
| 2016/07/06 | 1,264 | 1,282 | 1,254 | 1,279 | -1 | -0.1% | 454,000 |
| 2016/07/05 | 1,273 | 1,291 | 1,268 | 1,280 | +7 | +0.5% | 216,100 |
| 2016/07/04 | 1,267 | 1,280 | 1,263 | 1,273 | -9 | -0.7% | 243,300 |
| 2016/07/01 | 1,285 | 1,290 | 1,268 | 1,282 | +8 | +0.6% | 300,400 |
| 2016/06/30 | 1,290 | 1,298 | 1,272 | 1,274 | -3 | -0.2% | 543,500 |
| 2016/06/29 | 1,276 | 1,290 | 1,260 | 1,277 | +7 | +0.6% | 796,600 |
| 2016/06/28 | 1,229 | 1,291 | 1,220 | 1,270 | +31 | +2.5% | 728,400 |
| 2016/06/27 | 1,224 | 1,244 | 1,212 | 1,239 | +71 | +6.1% | 662,500 |
| 2016/06/24 | 1,250 | 1,260 | 1,160 | 1,168 | -81 | -6.5% | 674,700 |
| 2016/06/23 | 1,243 | 1,252 | 1,231 | 1,249 | +15 | +1.2% | 349,200 |
| 2016/06/22 | 1,242 | 1,243 | 1,220 | 1,234 | -8 | -0.6% | 367,900 |
| 2016/06/21 | 1,236 | 1,243 | 1,220 | 1,242 | +5 | +0.4% | 415,600 |
| 2016/06/20 | 1,225 | 1,244 | 1,219 | 1,237 | +33 | +2.7% | 415,000 |
| 2016/06/17 | 1,225 | 1,229 | 1,197 | 1,204 | -17 | -1.4% | 754,100 |
| 2016/06/16 | 1,254 | 1,266 | 1,212 | 1,221 | -33 | -2.6% | 530,400 |
| 2016/06/15 | 1,256 | 1,268 | 1,249 | 1,254 | -2 | -0.2% | 338,000 |
| 2016/06/14 | 1,283 | 1,293 | 1,241 | 1,256 | -33 | -2.6% | 529,600 |
| 2016/06/13 | 1,320 | 1,324 | 1,289 | 1,289 | -49 | -3.7% | 291,500 |
| 2016/06/10 | 1,357 | 1,365 | 1,327 | 1,338 | -17 | -1.3% | 365,100 |
| 2016/06/09 | 1,340 | 1,360 | 1,328 | 1,355 | +12 | +0.9% | 494,900 |
| 2016/06/08 | 1,324 | 1,343 | 1,313 | 1,343 | +26 | +2% | 357,200 |
| 2016/06/07 | 1,331 | 1,340 | 1,310 | 1,317 | -14 | -1.1% | 419,200 |
| 2016/06/06 | 1,323 | 1,332 | 1,318 | 1,331 | -10 | -0.7% | 423,800 |
| 2016/06/03 | 1,323 | 1,344 | 1,309 | 1,341 | +9 | +0.7% | 692,100 |
| 2016/06/02 | 1,322 | 1,338 | 1,313 | 1,332 | -4 | -0.3% | 676,100 |
| 2016/06/01 | 1,322 | 1,340 | 1,314 | 1,336 | -4 | -0.3% | 546,300 |
| 2016/05/31 | 1,330 | 1,340 | 1,314 | 1,340 | +8 | +0.6% | 509,100 |
| 2016/05/30 | 1,335 | 1,339 | 1,321 | 1,332 | +3 | +0.2% | 281,900 |
| 2016/05/27 | 1,346 | 1,358 | 1,327 | 1,329 | -12 | -0.9% | 455,000 |
| 2016/05/26 | 1,337 | 1,363 | 1,337 | 1,341 | +4 | +0.3% | 528,800 |
| 2016/05/25 | 1,371 | 1,380 | 1,337 | 1,337 | -21 | -1.5% | 621,000 |
| 2016/05/24 | 1,364 | 1,366 | 1,353 | 1,358 | -7 | -0.5% | 436,300 |
2201～
2250
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 | 203,800円 | +5.8% | +10.3% | 3.24% | 13.96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 | 686,000円 | +3.4% | +6.9% | 2.62% | 15.16倍 | 1.56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 | 352,600円 | +0.9% | -1.4% | 3.40% | 13.32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 | 130,400円 | +5.8% | +3.3% | 4.60% | 10.48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 | 136,300円 | -19.6% | +94.3% | 2.93% | 21.96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
