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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 81 | 84 | 79 | 81 | -3 | -3.6% | 33,000 |
| 2002/06/20 | 79 | 84 | 75 | 84 | +5 | +6.3% | 51,000 |
| 2002/06/19 | 79 | 84 | 79 | 79 | -3 | -3.7% | 65,000 |
| 2002/06/18 | 84 | 84 | 77 | 82 | ±0 | ±0% | 59,000 |
| 2002/06/17 | 86 | 90 | 82 | 82 | -2 | -2.4% | 106,000 |
| 2002/06/14 | 82 | 89 | 81 | 84 | -2 | -2.3% | 168,000 |
| 2002/06/13 | 95 | 95 | 86 | 86 | -10 | -10.4% | 231,000 |
| 2002/06/12 | 77 | 98 | 70 | 96 | +18 | +23.1% | 791,000 |
| 2002/06/11 | 77 | 78 | 77 | 78 | +1 | +1.3% | 7,000 |
| 2002/06/10 | 78 | 78 | 77 | 77 | -3 | -3.8% | 13,000 |
| 2002/06/07 | 80 | 80 | 77 | 80 | -1 | -1.2% | 29,000 |
| 2002/06/06 | 80 | 81 | 79 | 81 | +1 | +1.3% | 27,000 |
| 2002/06/05 | 80 | 80 | 78 | 80 | -1 | -1.2% | 36,000 |
| 2002/06/04 | 80 | 81 | 77 | 81 | +1 | +1.3% | 40,000 |
| 2002/06/03 | 78 | 80 | 78 | 80 | +2 | +2.6% | 52,000 |
| 2002/05/31 | 79 | 79 | 77 | 78 | -1 | -1.3% | 26,000 |
| 2002/05/30 | 80 | 80 | 77 | 79 | -1 | -1.3% | 35,000 |
| 2002/05/29 | 85 | 85 | 80 | 80 | -3 | -3.6% | 151,000 |
| 2002/05/28 | 85 | 85 | 80 | 83 | +1 | +1.2% | 144,000 |
| 2002/05/27 | 77 | 84 | 75 | 82 | +3 | +3.8% | 51,000 |
| 2002/05/24 | 82 | 82 | 76 | 79 | -3 | -3.7% | 82,000 |
| 2002/05/23 | 80 | 88 | 80 | 82 | +7 | +9.3% | 264,000 |
| 2002/05/22 | 72 | 75 | 71 | 75 | +3 | +4.2% | 107,000 |
| 2002/05/21 | 70 | 72 | 69 | 72 | +2 | +2.9% | 69,000 |
| 2002/05/20 | 70 | 70 | 69 | 70 | ±0 | ±0% | 35,000 |
| 2002/05/17 | 70 | 70 | 70 | 70 | -2 | -2.8% | 4,000 |
| 2002/05/16 | 72 | 72 | 68 | 72 | ±0 | ±0% | 9,000 |
| 2002/05/15 | 72 | 72 | 70 | 72 | +2 | +2.9% | 26,000 |
| 2002/05/14 | 69 | 70 | 69 | 70 | +3 | +4.5% | 20,000 |
| 2002/05/13 | 70 | 70 | 67 | 67 | -3 | -4.3% | 17,000 |
| 2002/05/10 | 71 | 71 | 70 | 70 | ±0 | ±0% | 10,000 |
| 2002/05/09 | 70 | 70 | 70 | 70 | +1 | +1.4% | 16,000 |
| 2002/05/08 | 73 | 73 | 69 | 69 | ±0 | ±0% | 37,000 |
| 2002/05/07 | 71 | 71 | 69 | 69 | -4 | -5.5% | 22,000 |
| 2002/05/02 | 73 | 73 | 71 | 73 | ±0 | ±0% | 24,000 |
| 2002/05/01 | 74 | 74 | 72 | 73 | ±0 | ±0% | 22,000 |
| 2002/04/30 | 74 | 74 | 73 | 73 | +3 | +4.3% | 16,000 |
| 2002/04/26 | 75 | 75 | 70 | 70 | -2 | -2.8% | 55,000 |
| 2002/04/25 | 75 | 75 | 72 | 72 | -3 | -4% | 47,000 |
| 2002/04/24 | 75 | 76 | 74 | 75 | ±0 | ±0% | 46,000 |
| 2002/04/23 | 72 | 75 | 72 | 75 | +2 | +2.7% | 87,000 |
| 2002/04/22 | 71 | 73 | 71 | 73 | +2 | +2.8% | 8,000 |
| 2002/04/19 | 71 | 71 | 70 | 71 | -1 | -1.4% | 17,000 |
| 2002/04/18 | 72 | 74 | 70 | 72 | +1 | +1.4% | 58,000 |
| 2002/04/17 | 71 | 74 | 71 | 71 | ±0 | ±0% | 9,000 |
| 2002/04/16 | 72 | 73 | 70 | 71 | -3 | -4.1% | 61,000 |
| 2002/04/15 | 75 | 75 | 74 | 74 | ±0 | ±0% | 12,000 |
| 2002/04/12 | 75 | 75 | 74 | 74 | -3 | -3.9% | 34,000 |
| 2002/04/11 | 77 | 77 | 77 | 77 | +1 | +1.3% | 12,000 |
| 2002/04/10 | 77 | 77 | 75 | 76 | -3 | -3.8% | 5,000 |
5601～
5650
件表示中 / 6945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 | 146,800円 | +11.1% | -7.4% | 5.11% | 11.91倍 | 0.98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 |
| 日比谷 | 354,500円 | +7.1% | +25.7% | 2.48% | 13.23倍 | 1.14倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| 三住建設 | 50,200円 | -4.1% | -41.2% | 2.79% | 98.43倍 | 1.43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。横浜杭打ち工事問題が長期化 |
| 明星工 | 138,300円 | +9.3% | +31.0% | 4.34% | 7.79倍 | 1.00倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 東亜道 | 149,800円 | +6.7% | +6.9% | 5.67% | 17.78倍 | 1.34倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
市場注目の銘柄
チャート関連のコラム
