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 |
|---|---|---|---|---|---|---|---|
| 2002/12/20 | 72 | 73 | 71 | 71 | ±0 | ±0% | 51,000 |
| 2002/12/19 | 71 | 74 | 71 | 71 | -4 | -5.3% | 14,000 |
| 2002/12/18 | 75 | 75 | 70 | 75 | ±0 | ±0% | 50,000 |
| 2002/12/17 | 76 | 76 | 72 | 75 | +1 | +1.4% | 26,000 |
| 2002/12/16 | 76 | 76 | 71 | 74 | -1 | -1.3% | 55,000 |
| 2002/12/13 | 76 | 76 | 72 | 75 | +1 | +1.4% | 49,000 |
| 2002/12/12 | 74 | 74 | 71 | 74 | ±0 | ±0% | 65,000 |
| 2002/12/11 | 76 | 76 | 73 | 74 | -1 | -1.3% | 41,000 |
| 2002/12/10 | 77 | 77 | 73 | 75 | ±0 | ±0% | 45,000 |
| 2002/12/09 | 78 | 78 | 73 | 75 | -1 | -1.3% | 49,000 |
| 2002/12/06 | 76 | 76 | 70 | 76 | -1 | -1.3% | 78,000 |
| 2002/12/05 | 78 | 78 | 76 | 77 | -1 | -1.3% | 22,000 |
| 2002/12/04 | 77 | 80 | 76 | 78 | ±0 | ±0% | 29,000 |
| 2002/12/03 | 77 | 79 | 77 | 78 | +2 | +2.6% | 25,000 |
| 2002/12/02 | 77 | 79 | 76 | 76 | -1 | -1.3% | 60,000 |
| 2002/11/29 | 76 | 80 | 76 | 77 | -3 | -3.8% | 35,000 |
| 2002/11/28 | 78 | 81 | 78 | 80 | +3 | +3.9% | 96,000 |
| 2002/11/27 | 82 | 82 | 76 | 77 | -3 | -3.8% | 81,000 |
| 2002/11/26 | 83 | 85 | 79 | 80 | +3 | +3.9% | 80,000 |
| 2002/11/25 | 77 | 82 | 76 | 77 | ±0 | ±0% | 70,000 |
| 2002/11/22 | 75 | 78 | 74 | 77 | +2 | +2.7% | 18,000 |
| 2002/11/21 | 75 | 75 | 72 | 75 | +8 | +11.9% | 27,000 |
| 2002/11/20 | 65 | 69 | 65 | 67 | -3 | -4.3% | 38,000 |
| 2002/11/19 | 75 | 75 | 68 | 70 | -5 | -6.7% | 86,000 |
| 2002/11/18 | 78 | 78 | 75 | 75 | -1 | -1.3% | 64,000 |
| 2002/11/15 | 79 | 79 | 76 | 76 | -3 | -3.8% | 63,000 |
| 2002/11/14 | 83 | 87 | 79 | 79 | -4 | -4.8% | 172,000 |
| 2002/11/13 | 76 | 83 | 76 | 83 | +7 | +9.2% | 45,000 |
| 2002/11/12 | 80 | 80 | 75 | 76 | -5 | -6.2% | 85,000 |
| 2002/11/11 | 81 | 81 | 79 | 81 | ±0 | ±0% | 48,000 |
| 2002/11/08 | 82 | 82 | 80 | 81 | -3 | -3.6% | 59,000 |
| 2002/11/07 | 84 | 84 | 82 | 84 | +2 | +2.4% | 21,000 |
| 2002/11/06 | 82 | 84 | 82 | 82 | ±0 | ±0% | 34,000 |
| 2002/11/05 | 83 | 83 | 81 | 82 | +1 | +1.2% | 36,000 |
| 2002/11/01 | 79 | 82 | 79 | 81 | -2 | -2.4% | 49,000 |
| 2002/10/31 | 83 | 85 | 80 | 83 | +1 | +1.2% | 95,000 |
| 2002/10/30 | 85 | 85 | 82 | 82 | ±0 | ±0% | 33,000 |
| 2002/10/29 | 86 | 86 | 82 | 82 | -2 | -2.4% | 50,000 |
| 2002/10/28 | 86 | 86 | 83 | 84 | +1 | +1.2% | 51,000 |
| 2002/10/25 | 84 | 84 | 83 | 83 | ±0 | ±0% | 34,000 |
| 2002/10/24 | 86 | 86 | 83 | 83 | -4 | -4.6% | 40,000 |
| 2002/10/23 | 85 | 88 | 84 | 87 | +1 | +1.2% | 54,000 |
| 2002/10/22 | 89 | 91 | 86 | 86 | -2 | -2.3% | 67,000 |
| 2002/10/21 | 86 | 88 | 84 | 88 | +2 | +2.3% | 125,000 |
| 2002/10/18 | 88 | 88 | 85 | 86 | -1 | -1.1% | 41,000 |
| 2002/10/17 | 88 | 89 | 85 | 87 | ±0 | ±0% | 49,000 |
| 2002/10/16 | 93 | 93 | 87 | 87 | -1 | -1.1% | 61,000 |
| 2002/10/15 | 87 | 89 | 86 | 88 | +3 | +3.5% | 69,000 |
| 2002/10/11 | 83 | 88 | 83 | 85 | +3 | +3.7% | 78,000 |
| 2002/10/10 | 85 | 86 | 79 | 82 | -7 | -7.9% | 243,000 |
5551～
5600
件表示中 / 7021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 | 188,400円 | +0.1% | +6.8% | 4.83% | 12.56倍 | 1.20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 | 368,000円 | +17.0% | +137.5% | 5.33% | 17.78倍 | 3.12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 | 489,000円 | +6.9% | +4.7% | 2.13% | 13.73倍 | 1.89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 |
| 千代建 | 38,800円 | -19.0% | -41.0% | 0.00% | 7.79倍 | -1.84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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
