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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,275 | 1,295 | 1,244 | 1,258 | -22 | -1.7% | 16,500 |
| 2025/08/18 | 1,241 | 1,340 | 1,235 | 1,280 | +62 | +5.1% | 25,700 |
| 2025/08/15 | 1,255 | 1,272 | 1,205 | 1,218 | -127 | -9.4% | 88,200 |
| 2025/08/14 | 1,307 | 1,345 | 1,300 | 1,345 | +38 | +2.9% | 20,200 |
| 2025/08/13 | 1,300 | 1,308 | 1,286 | 1,307 | +22 | +1.7% | 10,800 |
| 2025/08/12 | 1,286 | 1,297 | 1,284 | 1,285 | -5 | -0.4% | 6,500 |
| 2025/08/08 | 1,282 | 1,299 | 1,282 | 1,290 | +8 | +0.6% | 2,900 |
| 2025/08/07 | 1,299 | 1,299 | 1,282 | 1,282 | -18 | -1.4% | 3,800 |
| 2025/08/06 | 1,288 | 1,300 | 1,272 | 1,300 | +5 | +0.4% | 2,800 |
| 2025/08/05 | 1,300 | 1,305 | 1,295 | 1,295 | +1 | +0.1% | 1,600 |
| 2025/08/04 | 1,285 | 1,305 | 1,285 | 1,294 | -16 | -1.2% | 2,500 |
| 2025/08/01 | 1,327 | 1,327 | 1,308 | 1,310 | -13 | -1% | 2,100 |
| 2025/07/31 | 1,305 | 1,325 | 1,298 | 1,323 | +13 | +1% | 5,600 |
| 2025/07/30 | 1,288 | 1,311 | 1,288 | 1,310 | +9 | +0.7% | 1,200 |
| 2025/07/29 | 1,285 | 1,301 | 1,285 | 1,301 | -10 | -0.8% | 600 |
| 2025/07/28 | 1,309 | 1,311 | 1,287 | 1,311 | +23 | +1.8% | 7,100 |
| 2025/07/25 | 1,300 | 1,307 | 1,287 | 1,288 | -12 | -0.9% | 7,700 |
| 2025/07/24 | 1,278 | 1,305 | 1,278 | 1,300 | +22 | +1.7% | 3,900 |
| 2025/07/23 | 1,292 | 1,305 | 1,271 | 1,278 | -5 | -0.4% | 11,000 |
| 2025/07/22 | 1,275 | 1,295 | 1,261 | 1,283 | +17 | +1.3% | 6,400 |
| 2025/07/18 | 1,255 | 1,340 | 1,255 | 1,266 | -11 | -0.9% | 20,300 |
| 2025/07/17 | 1,295 | 1,295 | 1,274 | 1,277 | -16 | -1.2% | 500 |
| 2025/07/16 | 1,286 | 1,310 | 1,259 | 1,293 | +13 | +1% | 15,700 |
| 2025/07/15 | 1,232 | 1,280 | 1,232 | 1,280 | +20 | +1.6% | 4,100 |
| 2025/07/14 | 1,225 | 1,275 | 1,225 | 1,260 | +15 | +1.2% | 5,300 |
| 2025/07/11 | 1,275 | 1,294 | 1,245 | 1,245 | -26 | -2% | 9,700 |
| 2025/07/10 | 1,225 | 1,274 | 1,225 | 1,271 | +46 | +3.8% | 6,900 |
| 2025/07/09 | 1,200 | 1,229 | 1,200 | 1,225 | +25 | +2.1% | 2,100 |
| 2025/07/08 | 1,230 | 1,230 | 1,200 | 1,200 | -12 | -1% | 1,000 |
| 2025/07/07 | 1,181 | 1,227 | 1,181 | 1,212 | +28 | +2.4% | 4,800 |
| 2025/07/04 | 1,184 | 1,190 | 1,171 | 1,184 | +13 | +1.1% | 5,100 |
| 2025/07/03 | 1,169 | 1,185 | 1,168 | 1,171 | -6 | -0.5% | 2,700 |
| 2025/07/02 | 1,191 | 1,204 | 1,177 | 1,177 | -14 | -1.2% | 6,500 |
| 2025/07/01 | 1,190 | 1,214 | 1,183 | 1,191 | +1 | +0.1% | 8,100 |
| 2025/06/30 | 1,195 | 1,215 | 1,188 | 1,190 | +1 | +0.1% | 8,300 |
| 2025/06/27 | 1,160 | 1,192 | 1,160 | 1,189 | +9 | +0.8% | 6,100 |
| 2025/06/26 | 1,180 | 1,190 | 1,178 | 1,180 | +2 | +0.2% | 6,400 |
| 2025/06/25 | 1,235 | 1,235 | 1,178 | 1,178 | -40 | -3.3% | 19,300 |
| 2025/06/24 | 1,212 | 1,226 | 1,209 | 1,218 | +7 | +0.6% | 4,100 |
| 2025/06/23 | 1,211 | 1,243 | 1,210 | 1,211 | -17 | -1.4% | 6,200 |
| 2025/06/20 | 1,245 | 1,250 | 1,222 | 1,228 | -15 | -1.2% | 5,000 |
| 2025/06/19 | 1,196 | 1,243 | 1,196 | 1,243 | +47 | +3.9% | 6,900 |
| 2025/06/18 | 1,169 | 1,202 | 1,169 | 1,196 | +18 | +1.5% | 7,900 |
| 2025/06/17 | 1,144 | 1,178 | 1,143 | 1,178 | +40 | +3.5% | 11,000 |
| 2025/06/16 | 1,117 | 1,138 | 1,117 | 1,138 | +24 | +2.2% | 3,500 |
| 2025/06/13 | 1,121 | 1,133 | 1,113 | 1,114 | -6 | -0.5% | 4,300 |
| 2025/06/12 | 1,114 | 1,129 | 1,114 | 1,120 | +6 | +0.5% | 3,800 |
| 2025/06/11 | 1,103 | 1,149 | 1,103 | 1,114 | +11 | +1% | 15,500 |
| 2025/06/10 | 1,123 | 1,127 | 1,103 | 1,103 | -20 | -1.8% | 20,300 |
| 2025/06/09 | 1,127 | 1,140 | 1,123 | 1,123 | -4 | -0.4% | 4,100 |
1～
50
件表示中 / 572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 | 127,400円 | +21.0% | +58.2% | 2.47% | 19.37倍 | 1.77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 |
| ＳＥ Ｈ＆Ｉ | 35,700円 | +2.2% | +11.1% | 0.98% | 9.46倍 | 0.62倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ＢＢＳｅｃ | 130,200円 | +16.3% | +166.9% | 1.23% | 12.40倍 | 2.71倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| ＳＹＳＨＤ | 56,200円 | +12.9% | +8.6% | 1.25% | 12.20倍 | 1.67倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| サインド | 100,000円 | +15.2% | +33.0% | 0.00% | 36.84倍 | 1.82倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
市場注目の銘柄
チャート関連のコラム
