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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,866 | 1,886 | 1,857 | 1,878 | +6 | +0.3% | 130,300 |
| 2025/08/20 | 1,878 | 1,902 | 1,848 | 1,872 | +32 | +1.7% | 262,600 |
| 2025/08/19 | 1,830 | 1,840 | 1,820 | 1,840 | +11 | +0.6% | 79,400 |
| 2025/08/18 | 1,830 | 1,838 | 1,819 | 1,829 | +4 | +0.2% | 84,600 |
| 2025/08/15 | 1,826 | 1,826 | 1,811 | 1,825 | -1 | -0.1% | 97,500 |
| 2025/08/14 | 1,840 | 1,847 | 1,813 | 1,826 | -27 | -1.5% | 87,300 |
| 2025/08/13 | 1,852 | 1,872 | 1,849 | 1,853 | -5 | -0.3% | 66,200 |
| 2025/08/12 | 1,880 | 1,885 | 1,842 | 1,858 | -19 | -1% | 149,200 |
| 2025/08/08 | 1,910 | 1,932 | 1,846 | 1,877 | -52 | -2.7% | 149,900 |
| 2025/08/07 | 1,920 | 1,939 | 1,912 | 1,929 | +15 | +0.8% | 86,700 |
| 2025/08/06 | 1,891 | 1,932 | 1,891 | 1,914 | +30 | +1.6% | 86,100 |
| 2025/08/05 | 1,880 | 1,904 | 1,866 | 1,884 | +5 | +0.3% | 61,700 |
| 2025/08/04 | 1,868 | 1,887 | 1,856 | 1,879 | -16 | -0.8% | 54,700 |
| 2025/08/01 | 1,870 | 1,906 | 1,870 | 1,895 | +26 | +1.4% | 72,800 |
| 2025/07/31 | 1,858 | 1,877 | 1,858 | 1,869 | +15 | +0.8% | 35,400 |
| 2025/07/30 | 1,843 | 1,862 | 1,841 | 1,854 | +8 | +0.4% | 56,000 |
| 2025/07/29 | 1,856 | 1,856 | 1,836 | 1,846 | -12 | -0.6% | 39,000 |
| 2025/07/28 | 1,855 | 1,868 | 1,843 | 1,858 | -2 | -0.1% | 80,100 |
| 2025/07/25 | 1,852 | 1,867 | 1,840 | 1,860 | +18 | +1% | 42,700 |
| 2025/07/24 | 1,830 | 1,852 | 1,830 | 1,842 | ±0 | ±0% | 40,000 |
| 2025/07/23 | 1,840 | 1,849 | 1,819 | 1,842 | +29 | +1.6% | 67,900 |
| 2025/07/22 | 1,814 | 1,823 | 1,811 | 1,813 | -5 | -0.3% | 48,800 |
| 2025/07/18 | 1,833 | 1,833 | 1,814 | 1,818 | -5 | -0.3% | 35,000 |
| 2025/07/17 | 1,826 | 1,834 | 1,818 | 1,823 | -8 | -0.4% | 37,300 |
| 2025/07/16 | 1,858 | 1,861 | 1,826 | 1,831 | -27 | -1.5% | 53,600 |
| 2025/07/15 | 1,845 | 1,862 | 1,844 | 1,858 | +15 | +0.8% | 32,400 |
| 2025/07/14 | 1,850 | 1,866 | 1,842 | 1,843 | +1 | +0.1% | 60,200 |
| 2025/07/11 | 1,835 | 1,849 | 1,834 | 1,842 | +13 | +0.7% | 38,800 |
| 2025/07/10 | 1,844 | 1,844 | 1,817 | 1,829 | -15 | -0.8% | 138,000 |
| 2025/07/09 | 1,821 | 1,850 | 1,821 | 1,844 | +32 | +1.8% | 93,600 |
| 2025/07/08 | 1,801 | 1,821 | 1,801 | 1,812 | +3 | +0.2% | 73,300 |
| 2025/07/07 | 1,830 | 1,839 | 1,787 | 1,809 | -16 | -0.9% | 53,100 |
| 2025/07/04 | 1,798 | 1,826 | 1,797 | 1,825 | +25 | +1.4% | 49,900 |
| 2025/07/03 | 1,803 | 1,808 | 1,790 | 1,800 | -6 | -0.3% | 64,800 |
| 2025/07/02 | 1,807 | 1,816 | 1,794 | 1,806 | +3 | +0.2% | 62,100 |
| 2025/07/01 | 1,790 | 1,826 | 1,790 | 1,803 | +9 | +0.5% | 47,100 |
| 2025/06/30 | 1,780 | 1,806 | 1,780 | 1,794 | +4 | +0.2% | 72,900 |
| 2025/06/27 | 1,769 | 1,810 | 1,769 | 1,790 | +45 | +2.6% | 143,700 |
| 2025/06/26 | 1,713 | 1,757 | 1,713 | 1,745 | +15 | +0.9% | 109,500 |
| 2025/06/25 | 1,715 | 1,737 | 1,705 | 1,730 | +12 | +0.7% | 94,100 |
| 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 |
1～
50
件表示中 / 7020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 | 187,800円 | +0.1% | +6.8% | 4.85% | 12.52倍 | 1.19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 |
| タマホーム | 371,500円 | +17.0% | +137.5% | 5.28% | 17.95倍 | 3.14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 |
| テクノ菱和 | 495,500円 | +6.9% | +4.7% | 2.10% | 14.05倍 | 1.94倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 三住建設 | 59,900円 | - | - | - | - | 1.34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 |
| 千代建 | 37,000円 | -19.0% | -41.0% | 0.00% | 7.43倍 | -1.75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
