エキサイトホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 1,309 | 1,309 | 1,291 | 1,300 | -8 | -0.6% | 3,100 |
| 2025/05/02 | 1,301 | 1,329 | 1,292 | 1,308 | -2 | -0.2% | 1,600 |
| 2025/05/01 | 1,300 | 1,320 | 1,300 | 1,310 | +9 | +0.7% | 3,600 |
| 2025/04/30 | 1,257 | 1,301 | 1,257 | 1,301 | +21 | +1.6% | 10,200 |
| 2025/04/28 | 1,298 | 1,327 | 1,274 | 1,280 | -48 | -3.6% | 36,700 |
| 2025/04/25 | 1,281 | 1,434 | 1,260 | 1,328 | +77 | +6.2% | 356,400 |
| 2025/04/24 | 1,236 | 1,279 | 1,236 | 1,251 | +16 | +1.3% | 6,600 |
| 2025/04/23 | 1,250 | 1,270 | 1,232 | 1,235 | -10 | -0.8% | 3,400 |
| 2025/04/22 | 1,241 | 1,260 | 1,241 | 1,245 | -1 | -0.1% | 2,400 |
| 2025/04/21 | 1,230 | 1,252 | 1,211 | 1,246 | +21 | +1.7% | 5,000 |
| 2025/04/18 | 1,225 | 1,225 | 1,205 | 1,225 | +24 | +2% | 2,400 |
| 2025/04/17 | 1,196 | 1,225 | 1,190 | 1,201 | -12 | -1% | 2,200 |
| 2025/04/16 | 1,235 | 1,235 | 1,205 | 1,213 | +1 | +0.1% | 12,500 |
| 2025/04/15 | 1,232 | 1,252 | 1,212 | 1,212 | +2 | +0.2% | 12,500 |
| 2025/04/14 | 1,186 | 1,225 | 1,180 | 1,210 | +49 | +4.2% | 14,000 |
| 2025/04/11 | 1,125 | 1,191 | 1,122 | 1,161 | +22 | +1.9% | 5,600 |
| 2025/04/10 | 1,203 | 1,203 | 1,109 | 1,139 | +56 | +5.2% | 13,900 |
| 2025/04/09 | 1,063 | 1,125 | 1,001 | 1,083 | -2 | -0.2% | 12,900 |
| 2025/04/08 | 1,138 | 1,159 | 1,060 | 1,085 | +67 | +6.6% | 15,600 |
| 2025/04/07 | 965 | 1,110 | 962 | 1,018 | -147 | -12.6% | 97,500 |
| 2025/04/04 | 1,238 | 1,251 | 1,133 | 1,165 | -103 | -8.1% | 33,200 |
| 2025/04/03 | 1,252 | 1,301 | 1,251 | 1,268 | -34 | -2.6% | 18,300 |
| 2025/04/02 | 1,262 | 1,347 | 1,262 | 1,302 | +67 | +5.4% | 53,200 |
| 2025/04/01 | 1,285 | 1,300 | 1,235 | 1,235 | -56 | -4.3% | 12,100 |
| 2025/03/31 | 1,272 | 1,300 | 1,263 | 1,291 | +4 | +0.3% | 15,700 |
| 2025/03/28 | 1,270 | 1,290 | 1,257 | 1,287 | +15 | +1.2% | 11,200 |
| 2025/03/27 | 1,255 | 1,279 | 1,252 | 1,272 | +1 | +0.1% | 15,600 |
| 2025/03/26 | 1,285 | 1,285 | 1,255 | 1,271 | -14 | -1.1% | 7,300 |
| 2025/03/25 | 1,290 | 1,291 | 1,276 | 1,285 | -1 | -0.1% | 11,300 |
| 2025/03/24 | 1,291 | 1,291 | 1,260 | 1,286 | +16 | +1.3% | 5,400 |
| 2025/03/21 | 1,265 | 1,270 | 1,254 | 1,270 | +19 | +1.5% | 5,900 |
| 2025/03/19 | 1,250 | 1,270 | 1,245 | 1,251 | -2 | -0.2% | 7,000 |
| 2025/03/18 | 1,270 | 1,270 | 1,246 | 1,253 | -17 | -1.3% | 4,800 |
| 2025/03/17 | 1,215 | 1,270 | 1,215 | 1,270 | +75 | +6.3% | 25,500 |
| 2025/03/14 | 1,201 | 1,215 | 1,195 | 1,195 | -4 | -0.3% | 7,100 |
| 2025/03/13 | 1,205 | 1,212 | 1,199 | 1,199 | +9 | +0.8% | 4,900 |
| 2025/03/12 | 1,178 | 1,201 | 1,178 | 1,190 | +17 | +1.4% | 8,000 |
| 2025/03/11 | 1,170 | 1,180 | 1,158 | 1,173 | -17 | -1.4% | 8,300 |
| 2025/03/10 | 1,197 | 1,202 | 1,190 | 1,190 | -14 | -1.2% | 4,900 |
| 2025/03/07 | 1,195 | 1,206 | 1,186 | 1,204 | -14 | -1.1% | 3,700 |
| 2025/03/06 | 1,196 | 1,231 | 1,195 | 1,218 | -8 | -0.7% | 1,900 |
| 2025/03/05 | 1,187 | 1,226 | 1,185 | 1,226 | +55 | +4.7% | 12,300 |
| 2025/03/04 | 1,177 | 1,179 | 1,153 | 1,171 | -1 | -0.1% | 2,300 |
| 2025/03/03 | 1,160 | 1,187 | 1,160 | 1,172 | +23 | +2% | 16,500 |
| 2025/02/28 | 1,138 | 1,168 | 1,138 | 1,149 | ±0 | ±0% | 17,100 |
| 2025/02/27 | 1,203 | 1,203 | 1,145 | 1,149 | -62 | -5.1% | 19,700 |
| 2025/02/26 | 1,113 | 1,249 | 1,096 | 1,211 | +95 | +8.5% | 58,000 |
| 2025/02/25 | 1,048 | 1,131 | 1,048 | 1,116 | +63 | +6% | 24,600 |
| 2025/02/21 | 1,035 | 1,055 | 1,035 | 1,053 | +18 | +1.7% | 15,100 |
| 2025/02/20 | 1,040 | 1,060 | 1,033 | 1,035 | +5 | +0.5% | 6,900 |
1～
50
件表示中 / 500件
類似銘柄と比較する
現在ご覧いただいている「エキサイトＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| エキサイトＨＤ | 130,000円 | +16.7% | -48.5% | 2.31% | 45.09倍 | 1.84倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| フォーサイド | 15,000円 | +3.7% | +225.5% | 0.00% | 55.35倍 | 2.62倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| Ｓ＆Ｊ | 112,500円 | +25.0% | +26.3% | 0.00% | 23.25倍 | 3.29倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ケイブ | 94,000円 | +10.8% | -22.8% | 1.06% | 6.30倍 | 1.06倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| モルフォ | 113,600円 | +12.1% | +37.6% | 0.00% | 18.64倍 | 1.64倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
市場注目の銘柄
チャート関連のコラム
