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 |
|---|---|---|---|---|---|---|---|
| 2015/05/15 | 1,426 | 1,436 | 1,414 | 1,419 | -7 | -0.5% | 507,700 |
| 2015/05/14 | 1,431 | 1,441 | 1,414 | 1,426 | -8 | -0.6% | 687,300 |
| 2015/05/13 | 1,430 | 1,448 | 1,424 | 1,434 | -38 | -2.6% | 764,100 |
| 2015/05/12 | 1,434 | 1,478 | 1,434 | 1,472 | +48 | +3.4% | 827,600 |
| 2015/05/11 | 1,409 | 1,430 | 1,386 | 1,424 | +19 | +1.4% | 988,400 |
| 2015/05/08 | 1,386 | 1,405 | 1,385 | 1,405 | +19 | +1.4% | 558,900 |
| 2015/05/07 | 1,386 | 1,404 | 1,382 | 1,386 | -14 | -1% | 623,000 |
| 2015/05/01 | 1,391 | 1,404 | 1,382 | 1,400 | -6 | -0.4% | 479,600 |
| 2015/04/30 | 1,400 | 1,413 | 1,391 | 1,406 | +4 | +0.3% | 452,600 |
| 2015/04/28 | 1,388 | 1,407 | 1,381 | 1,402 | +22 | +1.6% | 442,800 |
| 2015/04/27 | 1,402 | 1,409 | 1,370 | 1,380 | -23 | -1.6% | 771,500 |
| 2015/04/24 | 1,400 | 1,405 | 1,383 | 1,403 | +9 | +0.6% | 429,300 |
| 2015/04/23 | 1,389 | 1,397 | 1,375 | 1,394 | +1 | +0.1% | 449,300 |
| 2015/04/22 | 1,378 | 1,394 | 1,371 | 1,393 | +8 | +0.6% | 445,500 |
| 2015/04/21 | 1,390 | 1,391 | 1,370 | 1,385 | -5 | -0.4% | 346,800 |
| 2015/04/20 | 1,378 | 1,394 | 1,376 | 1,390 | +1 | +0.1% | 243,300 |
| 2015/04/17 | 1,400 | 1,404 | 1,382 | 1,389 | -11 | -0.8% | 275,900 |
| 2015/04/16 | 1,390 | 1,403 | 1,384 | 1,400 | +19 | +1.4% | 443,300 |
| 2015/04/15 | 1,397 | 1,398 | 1,376 | 1,381 | -10 | -0.7% | 297,100 |
| 2015/04/14 | 1,370 | 1,397 | 1,359 | 1,391 | +25 | +1.8% | 721,300 |
| 2015/04/13 | 1,355 | 1,367 | 1,343 | 1,366 | +15 | +1.1% | 422,500 |
| 2015/04/10 | 1,350 | 1,354 | 1,329 | 1,351 | +11 | +0.8% | 507,800 |
| 2015/04/09 | 1,347 | 1,350 | 1,328 | 1,340 | +2 | +0.1% | 429,500 |
| 2015/04/08 | 1,330 | 1,342 | 1,326 | 1,338 | +17 | +1.3% | 487,000 |
| 2015/04/07 | 1,314 | 1,325 | 1,301 | 1,321 | +16 | +1.2% | 657,100 |
| 2015/04/06 | 1,296 | 1,308 | 1,279 | 1,305 | ±0 | ±0% | 351,000 |
| 2015/04/03 | 1,312 | 1,313 | 1,292 | 1,305 | -7 | -0.5% | 284,100 |
| 2015/04/02 | 1,291 | 1,315 | 1,291 | 1,312 | +21 | +1.6% | 801,500 |
| 2015/04/01 | 1,290 | 1,299 | 1,276 | 1,291 | +2 | +0.2% | 668,200 |
| 2015/03/31 | 1,287 | 1,298 | 1,284 | 1,289 | +15 | +1.2% | 689,100 |
| 2015/03/30 | 1,263 | 1,278 | 1,250 | 1,274 | +13 | +1% | 467,000 |
| 2015/03/27 | 1,283 | 1,297 | 1,248 | 1,261 | -35 | -2.7% | 873,200 |
| 2015/03/26 | 1,278 | 1,299 | 1,277 | 1,296 | +11 | +0.9% | 789,500 |
| 2015/03/25 | 1,285 | 1,292 | 1,274 | 1,285 | +2 | +0.2% | 626,500 |
| 2015/03/24 | 1,282 | 1,289 | 1,276 | 1,283 | +1 | +0.1% | 778,700 |
| 2015/03/23 | 1,275 | 1,286 | 1,271 | 1,282 | +19 | +1.5% | 555,400 |
| 2015/03/20 | 1,259 | 1,269 | 1,253 | 1,263 | +8 | +0.6% | 558,800 |
| 2015/03/19 | 1,258 | 1,261 | 1,243 | 1,255 | -3 | -0.2% | 790,600 |
| 2015/03/18 | 1,268 | 1,274 | 1,249 | 1,258 | -10 | -0.8% | 816,800 |
| 2015/03/17 | 1,270 | 1,274 | 1,258 | 1,268 | -2 | -0.2% | 594,500 |
| 2015/03/16 | 1,253 | 1,275 | 1,241 | 1,270 | +5 | +0.4% | 1,056,100 |
| 2015/03/13 | 1,261 | 1,270 | 1,247 | 1,265 | +15 | +1.2% | 1,622,300 |
| 2015/03/12 | 1,252 | 1,255 | 1,241 | 1,250 | +6 | +0.5% | 918,700 |
| 2015/03/11 | 1,225 | 1,256 | 1,223 | 1,244 | +19 | +1.6% | 1,086,200 |
| 2015/03/10 | 1,224 | 1,228 | 1,216 | 1,225 | +2 | +0.2% | 1,100,200 |
| 2015/03/09 | 1,222 | 1,229 | 1,216 | 1,223 | ±0 | ±0% | 845,500 |
| 2015/03/06 | 1,202 | 1,224 | 1,199 | 1,223 | +33 | +2.8% | 1,291,100 |
| 2015/03/05 | 1,202 | 1,202 | 1,185 | 1,190 | -10 | -0.8% | 666,500 |
| 2015/03/04 | 1,175 | 1,200 | 1,170 | 1,200 | +31 | +2.7% | 872,100 |
| 2015/03/03 | 1,171 | 1,172 | 1,163 | 1,169 | -2 | -0.2% | 664,000 |
2501～
2550
件表示中 / 3756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 | 203,500円 | +5.8% | +10.3% | 3.24% | 13.93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 | 687,100円 | +3.4% | +6.9% | 2.62% | 15.19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 | 354,000円 | +0.9% | -1.4% | 3.39% | 13.36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 |
| インフロニアＨＤ | 130,300円 | +5.8% | +3.3% | 4.60% | 10.47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 | 136,100円 | -19.6% | +94.3% | 2.94% | 21.92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
