エクスモーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/07/19 | 1,303 | 1,304 | 1,297 | 1,297 | -10 | -0.8% | 4,700 |
2021/07/16 | 1,305 | 1,310 | 1,303 | 1,307 | +2 | +0.2% | 400 |
2021/07/15 | 1,310 | 1,322 | 1,304 | 1,305 | +4 | +0.3% | 1,200 |
2021/07/14 | 1,309 | 1,315 | 1,301 | 1,301 | -15 | -1.1% | 1,600 |
2021/07/13 | 1,327 | 1,330 | 1,300 | 1,316 | -11 | -0.8% | 2,300 |
2021/07/12 | 1,320 | 1,332 | 1,313 | 1,327 | +11 | +0.8% | 2,700 |
2021/07/09 | 1,304 | 1,316 | 1,285 | 1,316 | -12 | -0.9% | 5,100 |
2021/07/08 | 1,355 | 1,360 | 1,251 | 1,328 | -29 | -2.1% | 27,500 |
2021/07/07 | 1,355 | 1,367 | 1,355 | 1,357 | -16 | -1.2% | 3,900 |
2021/07/06 | 1,382 | 1,382 | 1,360 | 1,373 | -8 | -0.6% | 14,700 |
2021/07/05 | 1,391 | 1,407 | 1,362 | 1,381 | -130 | -8.6% | 45,700 |
2021/07/02 | 1,482 | 1,537 | 1,482 | 1,511 | +41 | +2.8% | 27,900 |
2021/07/01 | 1,478 | 1,487 | 1,448 | 1,470 | -7 | -0.5% | 9,400 |
2021/06/30 | 1,463 | 1,479 | 1,460 | 1,477 | +14 | +1% | 2,500 |
2021/06/29 | 1,450 | 1,484 | 1,448 | 1,463 | -5 | -0.3% | 3,200 |
2021/06/28 | 1,471 | 1,481 | 1,453 | 1,468 | -3 | -0.2% | 3,900 |
2021/06/25 | 1,477 | 1,488 | 1,469 | 1,471 | +2 | +0.1% | 7,900 |
2021/06/24 | 1,450 | 1,469 | 1,450 | 1,469 | +39 | +2.7% | 8,500 |
2021/06/23 | 1,415 | 1,430 | 1,413 | 1,430 | +20 | +1.4% | 2,500 |
2021/06/22 | 1,409 | 1,414 | 1,400 | 1,410 | +21 | +1.5% | 2,500 |
2021/06/21 | 1,390 | 1,401 | 1,385 | 1,389 | -12 | -0.9% | 1,200 |
2021/06/18 | 1,383 | 1,405 | 1,383 | 1,401 | +18 | +1.3% | 2,700 |
2021/06/17 | 1,402 | 1,402 | 1,381 | 1,383 | -2 | -0.1% | 1,000 |
2021/06/16 | 1,399 | 1,401 | 1,385 | 1,385 | -14 | -1% | 1,800 |
2021/06/15 | 1,377 | 1,399 | 1,377 | 1,399 | +20 | +1.5% | 2,000 |
2021/06/14 | 1,378 | 1,396 | 1,378 | 1,379 | -12 | -0.9% | 4,800 |
2021/06/11 | 1,399 | 1,400 | 1,380 | 1,391 | -7 | -0.5% | 2,700 |
2021/06/10 | 1,395 | 1,402 | 1,390 | 1,398 | +7 | +0.5% | 4,400 |
2021/06/09 | 1,394 | 1,394 | 1,391 | 1,391 | +11 | +0.8% | 300 |
2021/06/08 | 1,380 | 1,403 | 1,368 | 1,380 | +9 | +0.7% | 5,100 |
2021/06/07 | 1,375 | 1,400 | 1,370 | 1,371 | -34 | -2.4% | 3,900 |
2021/06/04 | 1,392 | 1,450 | 1,392 | 1,405 | +10 | +0.7% | 1,300 |
2021/06/03 | 1,405 | 1,416 | 1,395 | 1,395 | -6 | -0.4% | 1,400 |
2021/06/02 | 1,408 | 1,410 | 1,400 | 1,401 | -9 | -0.6% | 800 |
2021/06/01 | 1,390 | 1,433 | 1,386 | 1,410 | +20 | +1.4% | 9,500 |
2021/05/31 | 1,396 | 1,402 | 1,381 | 1,390 | -9 | -0.6% | 5,300 |
2021/05/28 | 1,407 | 1,407 | 1,395 | 1,399 | -6 | -0.4% | 3,600 |
2021/05/27 | 1,400 | 1,411 | 1,400 | 1,405 | +5 | +0.4% | 1,000 |
2021/05/26 | 1,412 | 1,412 | 1,400 | 1,400 | -6 | -0.4% | 2,400 |
2021/05/25 | 1,444 | 1,444 | 1,406 | 1,406 | -19 | -1.3% | 2,900 |
2021/05/24 | 1,416 | 1,425 | 1,410 | 1,425 | +10 | +0.7% | 700 |
2021/05/21 | 1,426 | 1,426 | 1,410 | 1,415 | -14 | -1% | 4,800 |
2021/05/20 | 1,415 | 1,430 | 1,415 | 1,429 | +9 | +0.6% | 1,100 |
2021/05/19 | 1,401 | 1,431 | 1,401 | 1,420 | +14 | +1% | 1,900 |
2021/05/18 | 1,405 | 1,414 | 1,380 | 1,406 | +6 | +0.4% | 2,000 |
2021/05/17 | 1,430 | 1,440 | 1,400 | 1,400 | -7 | -0.5% | 3,000 |
2021/05/14 | 1,402 | 1,432 | 1,402 | 1,407 | +5 | +0.4% | 1,900 |
2021/05/13 | 1,409 | 1,440 | 1,390 | 1,402 | -9 | -0.6% | 4,900 |
2021/05/12 | 1,429 | 1,443 | 1,411 | 1,411 | -12 | -0.8% | 3,800 |
2021/05/11 | 1,461 | 1,461 | 1,423 | 1,423 | -38 | -2.6% | 3,200 |
1001~
1050
件表示中 / 1725件
類似銘柄と比較する
現在ご覧いただいている「エクスモーション」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 |
---|---|---|---|---|---|---|---|---|
エクスモーション | 81,700円 | +13.0% | +27.4% | 2.45% | 19.25倍 | 1.55倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
エコミック | 52,600円 | +9.1% | +159.0% | 2.47% | 21.28倍 | 1.37倍 |
|
給与計算受託。道外企業の受注が主。札幌と中国・青島現法で処理。キャリアバンクの持分会社 |
GreenBee | 105,100円 | +19.1% | +81.7% | 0.00% | 22.62倍 | 1.94倍 |
|
PCや家電組み込みソフトが柱。AI活用の建設向けから撤退。蓄電池システム関連を強化 |
すららNT | 35,200円 | +11.9% | -60.6% | 0.00% | 69.43倍 | 1.00倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
アクセルマーク | 12,700円 | -48.1% | - | 0.00% | - | 2.45倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。IoTヘルスケア展開 |
市場注目の銘柄
チャート関連のコラム