レイズネクストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 1,735 | 1,742 | 1,718 | 1,718 | -14 | -0.8% | 62,800 |
| 2025/06/23 | 1,732 | 1,740 | 1,716 | 1,732 | -3 | -0.2% | 68,000 |
| 2025/06/20 | 1,735 | 1,750 | 1,731 | 1,735 | -8 | -0.5% | 214,700 |
| 2025/06/19 | 1,763 | 1,764 | 1,736 | 1,743 | -17 | -1% | 33,500 |
| 2025/06/18 | 1,735 | 1,760 | 1,725 | 1,760 | +25 | +1.4% | 71,000 |
| 2025/06/17 | 1,734 | 1,747 | 1,719 | 1,735 | +1 | +0.1% | 90,500 |
| 2025/06/16 | 1,740 | 1,759 | 1,734 | 1,734 | +7 | +0.4% | 51,600 |
| 2025/06/13 | 1,696 | 1,728 | 1,696 | 1,727 | +21 | +1.2% | 79,600 |
| 2025/06/12 | 1,701 | 1,721 | 1,700 | 1,706 | -13 | -0.8% | 37,700 |
| 2025/06/11 | 1,700 | 1,720 | 1,696 | 1,719 | +22 | +1.3% | 42,100 |
| 2025/06/10 | 1,707 | 1,717 | 1,697 | 1,697 | -12 | -0.7% | 40,200 |
| 2025/06/09 | 1,719 | 1,722 | 1,696 | 1,709 | -8 | -0.5% | 51,900 |
| 2025/06/06 | 1,723 | 1,732 | 1,715 | 1,717 | -5 | -0.3% | 33,900 |
| 2025/06/05 | 1,719 | 1,745 | 1,719 | 1,722 | +4 | +0.2% | 44,000 |
| 2025/06/04 | 1,721 | 1,748 | 1,716 | 1,718 | +2 | +0.1% | 61,600 |
| 2025/06/03 | 1,715 | 1,733 | 1,710 | 1,716 | +8 | +0.5% | 45,300 |
| 2025/06/02 | 1,704 | 1,723 | 1,704 | 1,708 | +6 | +0.4% | 53,100 |
| 2025/05/30 | 1,680 | 1,722 | 1,676 | 1,702 | +7 | +0.4% | 88,400 |
| 2025/05/29 | 1,683 | 1,698 | 1,678 | 1,695 | +18 | +1.1% | 53,700 |
| 2025/05/28 | 1,685 | 1,700 | 1,677 | 1,677 | -4 | -0.2% | 60,500 |
| 2025/05/27 | 1,698 | 1,700 | 1,681 | 1,681 | -15 | -0.9% | 33,900 |
| 2025/05/26 | 1,691 | 1,705 | 1,691 | 1,696 | +6 | +0.4% | 42,200 |
| 2025/05/23 | 1,697 | 1,703 | 1,681 | 1,690 | +4 | +0.2% | 38,200 |
| 2025/05/22 | 1,682 | 1,720 | 1,672 | 1,686 | +1 | +0.1% | 57,500 |
| 2025/05/21 | 1,700 | 1,704 | 1,668 | 1,685 | -2 | -0.1% | 54,500 |
| 2025/05/20 | 1,705 | 1,747 | 1,682 | 1,687 | -13 | -0.8% | 78,000 |
| 2025/05/19 | 1,696 | 1,700 | 1,670 | 1,700 | +4 | +0.2% | 82,000 |
| 2025/05/16 | 1,681 | 1,718 | 1,664 | 1,696 | +18 | +1.1% | 99,300 |
| 2025/05/15 | 1,668 | 1,697 | 1,638 | 1,678 | -7 | -0.4% | 166,000 |
| 2025/05/14 | 1,499 | 1,746 | 1,471 | 1,685 | +184 | +12.3% | 271,300 |
| 2025/05/13 | 1,519 | 1,523 | 1,501 | 1,501 | -3 | -0.2% | 24,000 |
| 2025/05/12 | 1,496 | 1,514 | 1,493 | 1,504 | +3 | +0.2% | 27,800 |
| 2025/05/09 | 1,480 | 1,506 | 1,473 | 1,501 | +27 | +1.8% | 33,800 |
| 2025/05/08 | 1,464 | 1,487 | 1,440 | 1,474 | +5 | +0.3% | 71,700 |
| 2025/05/07 | 1,460 | 1,474 | 1,441 | 1,469 | +1 | +0.1% | 43,600 |
| 2025/05/02 | 1,496 | 1,496 | 1,456 | 1,468 | -17 | -1.1% | 27,400 |
| 2025/05/01 | 1,486 | 1,499 | 1,476 | 1,485 | -7 | -0.5% | 26,500 |
| 2025/04/30 | 1,500 | 1,512 | 1,485 | 1,492 | -11 | -0.7% | 42,600 |
| 2025/04/28 | 1,509 | 1,520 | 1,490 | 1,503 | +10 | +0.7% | 61,000 |
| 2025/04/25 | 1,484 | 1,497 | 1,472 | 1,493 | +5 | +0.3% | 27,500 |
| 2025/04/24 | 1,517 | 1,520 | 1,481 | 1,488 | -14 | -0.9% | 20,000 |
| 2025/04/23 | 1,500 | 1,511 | 1,499 | 1,502 | +14 | +0.9% | 27,000 |
| 2025/04/22 | 1,481 | 1,499 | 1,481 | 1,488 | +13 | +0.9% | 17,700 |
| 2025/04/21 | 1,468 | 1,475 | 1,462 | 1,475 | +1 | +0.1% | 15,500 |
| 2025/04/18 | 1,453 | 1,476 | 1,448 | 1,474 | +37 | +2.6% | 17,200 |
| 2025/04/17 | 1,431 | 1,442 | 1,421 | 1,437 | -1 | -0.1% | 11,700 |
| 2025/04/16 | 1,456 | 1,456 | 1,435 | 1,438 | -10 | -0.7% | 14,900 |
| 2025/04/15 | 1,473 | 1,473 | 1,448 | 1,448 | -10 | -0.7% | 19,800 |
| 2025/04/14 | 1,455 | 1,471 | 1,446 | 1,458 | +14 | +1% | 27,600 |
| 2025/04/11 | 1,426 | 1,450 | 1,394 | 1,444 | -12 | -0.8% | 39,100 |
1～
50
件表示中 / 6980件
類似銘柄と比較する
現在ご覧いただいている「レイズネクスト」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 |
|---|---|---|---|---|---|---|---|---|
| レイズネクスト | 171,800円 | +0.1% | +6.8% | 5.30% | 11.44倍 | 1.09倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 三住建設 | 59,500円 | - | - | - | - | 1.33倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。インフロニアＨＤがＴＯＢへ |
| タマホーム | 323,000円 | -16.4% | -69.7% | 6.04% | 66.87倍 | 3.03倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| インフロニア１ Ｐ | 465,000円 | - | - | 2.80% | - | - |
|
- |
| 千代建 | 33,300円 | -19.0% | -41.0% | 0.00% | 6.69倍 | -1.58倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
市場注目の銘柄
チャート関連のコラム
