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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 905 | 933 | 900 | 927 | +16 | +1.8% | 14,900 |
2023/07/20 | 884 | 915 | 884 | 911 | +18 | +2% | 30,000 |
2023/07/19 | 863 | 893 | 863 | 893 | +32 | +3.7% | 10,900 |
2023/07/18 | 891 | 900 | 858 | 861 | -31 | -3.5% | 20,700 |
2023/07/14 | 907 | 910 | 892 | 892 | -7 | -0.8% | 13,300 |
2023/07/13 | 904 | 913 | 899 | 899 | -8 | -0.9% | 18,700 |
2023/07/12 | 888 | 910 | 872 | 907 | +26 | +3% | 52,900 |
2023/07/11 | 925 | 948 | 880 | 881 | -119 | -11.9% | 260,200 |
2023/07/10 | 1,000 | 1,000 | 1,000 | 1,000 | -300 | -23.1% | 11,400 |
2023/07/07 | 1,218 | 1,325 | 1,180 | 1,300 | +49 | +3.9% | 151,700 |
2023/07/06 | 1,258 | 1,276 | 1,234 | 1,251 | -4 | -0.3% | 56,600 |
2023/07/05 | 1,270 | 1,274 | 1,242 | 1,255 | -15 | -1.2% | 11,000 |
2023/07/04 | 1,275 | 1,275 | 1,242 | 1,270 | +10 | +0.8% | 18,200 |
2023/07/03 | 1,223 | 1,260 | 1,217 | 1,260 | +45 | +3.7% | 27,400 |
2023/06/30 | 1,201 | 1,215 | 1,182 | 1,215 | +14 | +1.2% | 4,600 |
2023/06/29 | 1,200 | 1,209 | 1,194 | 1,201 | +1 | +0.1% | 3,000 |
2023/06/28 | 1,202 | 1,210 | 1,191 | 1,200 | -8 | -0.7% | 8,700 |
2023/06/27 | 1,203 | 1,208 | 1,183 | 1,208 | +8 | +0.7% | 13,900 |
2023/06/26 | 1,211 | 1,211 | 1,181 | 1,200 | -11 | -0.9% | 3,400 |
2023/06/23 | 1,182 | 1,211 | 1,180 | 1,211 | +16 | +1.3% | 11,200 |
2023/06/22 | 1,200 | 1,203 | 1,179 | 1,195 | -5 | -0.4% | 4,600 |
2023/06/21 | 1,220 | 1,220 | 1,185 | 1,200 | -20 | -1.6% | 5,900 |
2023/06/20 | 1,209 | 1,220 | 1,186 | 1,220 | +1 | +0.1% | 12,600 |
2023/06/19 | 1,157 | 1,230 | 1,157 | 1,219 | +63 | +5.4% | 21,100 |
2023/06/16 | 1,144 | 1,168 | 1,144 | 1,156 | +22 | +1.9% | 5,600 |
2023/06/15 | 1,157 | 1,172 | 1,123 | 1,134 | -25 | -2.2% | 10,700 |
2023/06/14 | 1,170 | 1,189 | 1,153 | 1,159 | -17 | -1.4% | 4,700 |
2023/06/13 | 1,167 | 1,177 | 1,144 | 1,176 | +9 | +0.8% | 14,700 |
2023/06/12 | 1,160 | 1,174 | 1,123 | 1,167 | +6 | +0.5% | 8,500 |
2023/06/09 | 1,161 | 1,187 | 1,144 | 1,161 | -2 | -0.2% | 12,500 |
2023/06/08 | 1,131 | 1,163 | 1,105 | 1,163 | +32 | +2.8% | 12,000 |
2023/06/07 | 1,168 | 1,168 | 1,120 | 1,131 | -19 | -1.7% | 16,300 |
2023/06/06 | 1,118 | 1,150 | 1,106 | 1,150 | +48 | +4.4% | 18,600 |
2023/06/05 | 1,101 | 1,132 | 1,086 | 1,102 | +6 | +0.5% | 13,000 |
2023/06/02 | 1,095 | 1,115 | 1,064 | 1,096 | +1 | +0.1% | 11,800 |
2023/06/01 | 1,056 | 1,120 | 1,056 | 1,095 | +39 | +3.7% | 19,700 |
2023/05/31 | 1,039 | 1,063 | 1,029 | 1,056 | +23 | +2.2% | 13,400 |
2023/05/30 | 1,021 | 1,076 | 1,021 | 1,033 | +27 | +2.7% | 11,200 |
2023/05/29 | 1,011 | 1,017 | 999 | 1,006 | +10 | +1% | 4,500 |
2023/05/26 | 1,021 | 1,025 | 996 | 996 | -25 | -2.4% | 8,700 |
2023/05/25 | 996 | 1,033 | 996 | 1,021 | +35 | +3.5% | 22,100 |
2023/05/24 | 965 | 988 | 961 | 986 | +31 | +3.2% | 9,400 |
2023/05/23 | 970 | 970 | 955 | 955 | -13 | -1.3% | 5,700 |
2023/05/22 | 957 | 968 | 957 | 968 | +11 | +1.1% | 4,000 |
2023/05/19 | 955 | 967 | 951 | 957 | -2 | -0.2% | 6,800 |
2023/05/18 | 962 | 968 | 958 | 959 | +1 | +0.1% | 4,500 |
2023/05/17 | 980 | 980 | 958 | 958 | -3 | -0.3% | 10,800 |
2023/05/16 | 982 | 984 | 948 | 961 | -36 | -3.6% | 23,400 |
2023/05/15 | 1,004 | 1,004 | 995 | 997 | -16 | -1.6% | 6,900 |
2023/05/12 | 1,014 | 1,020 | 1,000 | 1,013 | -2 | -0.2% | 12,800 |
201~
250
件表示中 / 1416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 | 85,000円 | +13.9% | +5.2% | 2.24% | 29.13倍 | 1.65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 |
ワイヤレスG | 24,100円 | +3.0% | -28.0% | 0.00% | 14.61倍 | 2.66倍 |
|
他社インフラ借り公衆無線LAN、WiMAXサービス展開。ヨドバシ等で販売、従業員少ない |
ショーケース | 30,000円 | +30.2% | - | 0.00% | 27.83倍 | 2.37倍 |
|
Webサイト最適化技術で成約率高める「ナビキャスト」など提供。ReYuu社買収で急拡大 |
テモナ | 22,400円 | -17.5% | - | 0.00% | - | 2.32倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
POPER | 64,600円 | +19.1% | +84.8% | 0.00% | 52.78倍 | 3.98倍 |
|
学習塾に管理システム「コミル」をSaaSで提供。経営管理など基幹系システムの拡販に注力 |
市場注目の銘柄
チャート関連のコラム