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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 1,083 | 1,100 | 1,077 | 1,090 | +4 | +0.4% | 15,000 |
| 2023/07/03 | 1,094 | 1,104 | 1,077 | 1,086 | +1 | +0.1% | 15,900 |
| 2023/06/30 | 1,079 | 1,099 | 1,060 | 1,085 | +7 | +0.6% | 19,300 |
| 2023/06/29 | 1,107 | 1,107 | 1,068 | 1,078 | -15 | -1.4% | 22,600 |
| 2023/06/28 | 1,090 | 1,116 | 1,088 | 1,093 | +1 | +0.1% | 22,400 |
| 2023/06/27 | 1,125 | 1,130 | 1,085 | 1,092 | -33 | -2.9% | 24,200 |
| 2023/06/26 | 1,170 | 1,178 | 1,115 | 1,125 | -50 | -4.3% | 47,300 |
| 2023/06/23 | 1,208 | 1,223 | 1,162 | 1,175 | -33 | -2.7% | 85,500 |
| 2023/06/22 | 1,215 | 1,233 | 1,195 | 1,208 | +5 | +0.4% | 41,300 |
| 2023/06/21 | 1,234 | 1,237 | 1,200 | 1,203 | -23 | -1.9% | 23,100 |
| 2023/06/20 | 1,208 | 1,233 | 1,189 | 1,226 | +19 | +1.6% | 80,500 |
| 2023/06/19 | 1,190 | 1,222 | 1,181 | 1,207 | +35 | +3% | 51,500 |
| 2023/06/16 | 1,155 | 1,180 | 1,135 | 1,172 | +16 | +1.4% | 21,300 |
| 2023/06/15 | 1,117 | 1,160 | 1,111 | 1,156 | +39 | +3.5% | 18,800 |
| 2023/06/14 | 1,161 | 1,170 | 1,106 | 1,117 | -44 | -3.8% | 45,300 |
| 2023/06/13 | 1,224 | 1,226 | 1,153 | 1,161 | -38 | -3.2% | 56,600 |
| 2023/06/12 | 1,142 | 1,215 | 1,127 | 1,199 | +67 | +5.9% | 97,500 |
| 2023/06/09 | 1,174 | 1,222 | 1,128 | 1,132 | +26 | +2.4% | 211,000 |
| 2023/06/08 | 1,135 | 1,147 | 1,082 | 1,106 | -28 | -2.5% | 71,000 |
| 2023/06/07 | 1,153 | 1,156 | 1,077 | 1,134 | -2 | -0.2% | 127,500 |
| 2023/06/06 | 1,061 | 1,250 | 1,036 | 1,136 | +53 | +4.9% | 485,900 |
| 2023/06/05 | 1,040 | 1,088 | 1,019 | 1,083 | +49 | +4.7% | 40,400 |
| 2023/06/02 | 1,016 | 1,045 | 1,010 | 1,034 | +28 | +2.8% | 20,600 |
| 2023/06/01 | 1,020 | 1,045 | 1,005 | 1,006 | -39 | -3.7% | 40,600 |
| 2023/05/31 | 1,114 | 1,114 | 1,045 | 1,045 | -56 | -5.1% | 59,000 |
| 2023/05/30 | 1,100 | 1,119 | 1,100 | 1,101 | +1 | +0.1% | 23,400 |
| 2023/05/29 | 1,120 | 1,150 | 1,100 | 1,100 | -11 | -1% | 47,600 |
| 2023/05/26 | 1,138 | 1,160 | 1,111 | 1,111 | -15 | -1.3% | 35,500 |
| 2023/05/25 | 1,179 | 1,179 | 1,124 | 1,126 | -46 | -3.9% | 42,500 |
| 2023/05/24 | 1,185 | 1,185 | 1,156 | 1,172 | -1 | -0.1% | 10,200 |
| 2023/05/23 | 1,215 | 1,234 | 1,155 | 1,173 | -60 | -4.9% | 56,000 |
| 2023/05/22 | 1,230 | 1,294 | 1,202 | 1,233 | +63 | +5.4% | 64,600 |
| 2023/05/19 | 1,220 | 1,230 | 1,155 | 1,170 | -35 | -2.9% | 46,200 |
| 2023/05/18 | 1,124 | 1,226 | 1,124 | 1,205 | +102 | +9.2% | 96,000 |
| 2023/05/17 | 1,100 | 1,129 | 1,100 | 1,103 | -1 | -0.1% | 26,100 |
| 2023/05/16 | 1,161 | 1,164 | 1,100 | 1,104 | -47 | -4.1% | 51,700 |
| 2023/05/15 | 1,250 | 1,250 | 1,100 | 1,151 | -117 | -9.2% | 183,400 |
| 2023/05/12 | 1,320 | 1,335 | 1,262 | 1,268 | -37 | -2.8% | 50,600 |
| 2023/05/11 | 1,330 | 1,340 | 1,299 | 1,305 | -21 | -1.6% | 18,700 |
| 2023/05/10 | 1,372 | 1,372 | 1,298 | 1,326 | -46 | -3.4% | 24,800 |
| 2023/05/09 | 1,363 | 1,410 | 1,338 | 1,372 | +10 | +0.7% | 46,300 |
| 2023/05/08 | 1,340 | 1,388 | 1,310 | 1,362 | +23 | +1.7% | 48,800 |
| 2023/05/02 | 1,257 | 1,360 | 1,256 | 1,339 | +72 | +5.7% | 113,000 |
| 2023/05/01 | 1,285 | 1,310 | 1,260 | 1,267 | -22 | -1.7% | 61,800 |
| 2023/04/28 | 1,311 | 1,316 | 1,262 | 1,289 | -11 | -0.8% | 82,800 |
| 2023/04/27 | 1,331 | 1,333 | 1,281 | 1,300 | -56 | -4.1% | 113,500 |
| 2023/04/26 | 1,346 | 1,389 | 1,305 | 1,356 | +10 | +0.7% | 142,100 |
| 2023/04/25 | 1,400 | 1,466 | 1,340 | 1,346 | -56 | -4% | 265,500 |
| 2023/04/24 | 1,520 | 1,530 | 1,401 | 1,402 | -138 | -9% | 478,200 |
| 2023/04/21 | 1,639 | 1,710 | 1,526 | 1,540 | -248 | -13.9% | 1,018,400 |
451～
500
件表示中 / 502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 | 129,500円 | +16.7% | -48.5% | 2.32% | 44.92倍 | 1.83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 |
| ケイブ | 94,300円 | +10.8% | -22.8% | 1.06% | 6.32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 | 114,500円 | +12.1% | +37.6% | 0.00% | 18.79倍 | 1.65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 |
| Ｓ＆Ｊ | 111,100円 | +25.0% | +26.3% | 0.00% | 22.96倍 | 3.25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 |
| フィスコ | 13,600円 | +2.3% | - | 0.00% | 209.23倍 | 26.61倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
市場注目の銘柄
チャート関連のコラム
