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 |
|---|---|---|---|---|---|---|---|
| 2002/08/13 | 109 | 114 | 106 | 108 | -6 | -5.3% | 329,000 |
| 2002/08/12 | 120 | 122 | 109 | 114 | -6 | -5% | 363,000 |
| 2002/08/09 | 116 | 125 | 110 | 120 | +4 | +3.4% | 973,000 |
| 2002/08/08 | 117 | 123 | 113 | 116 | -2 | -1.7% | 1,143,000 |
| 2002/08/07 | 103 | 118 | 103 | 118 | +19 | +19.2% | 1,229,000 |
| 2002/08/06 | 102 | 114 | 97 | 99 | ±0 | ±0% | 1,097,000 |
| 2002/08/05 | 101 | 105 | 95 | 99 | -9 | -8.3% | 873,000 |
| 2002/08/02 | 116 | 118 | 106 | 108 | -12 | -10% | 610,000 |
| 2002/08/01 | 132 | 134 | 116 | 120 | -11 | -8.4% | 938,000 |
| 2002/07/31 | 135 | 143 | 128 | 131 | +1 | +0.8% | 1,573,000 |
| 2002/07/30 | 130 | 155 | 126 | 130 | +7 | +5.7% | 3,515,000 |
| 2002/07/29 | 132 | 134 | 118 | 123 | +1 | +0.8% | 1,322,000 |
| 2002/07/26 | 124 | 143 | 116 | 122 | -5 | -3.9% | 801,000 |
| 2002/07/25 | 154 | 159 | 121 | 127 | -17 | -11.8% | 2,034,000 |
| 2002/07/24 | 180 | 211 | 136 | 144 | -29 | -16.8% | 3,518,000 |
| 2002/07/23 | 150 | 194 | 149 | 173 | +29 | +20.1% | 4,595,000 |
| 2002/07/22 | 127 | 144 | 122 | 144 | +14 | +10.8% | 1,331,000 |
| 2002/07/19 | 128 | 134 | 123 | 130 | +3 | +2.4% | 1,059,000 |
| 2002/07/18 | 115 | 128 | 113 | 127 | +15 | +13.4% | 948,000 |
| 2002/07/17 | 115 | 115 | 106 | 112 | -1 | -0.9% | 272,000 |
| 2002/07/16 | 117 | 119 | 112 | 113 | -6 | -5% | 383,000 |
| 2002/07/15 | 121 | 125 | 115 | 119 | +3 | +2.6% | 905,000 |
| 2002/07/12 | 110 | 117 | 107 | 116 | +10 | +9.4% | 708,000 |
| 2002/07/11 | 103 | 111 | 101 | 106 | -1 | -0.9% | 333,000 |
| 2002/07/10 | 112 | 117 | 107 | 107 | -10 | -8.5% | 581,000 |
| 2002/07/09 | 97 | 117 | 97 | 117 | +18 | +18.2% | 1,393,000 |
| 2002/07/08 | 96 | 105 | 95 | 99 | +10 | +11.2% | 747,000 |
| 2002/07/05 | 82 | 90 | 81 | 89 | +9 | +11.3% | 166,000 |
| 2002/07/04 | 80 | 81 | 78 | 80 | +2 | +2.6% | 29,000 |
| 2002/07/03 | 79 | 79 | 78 | 78 | ±0 | ±0% | 10,000 |
| 2002/07/02 | 80 | 80 | 78 | 78 | ±0 | ±0% | 36,000 |
| 2002/07/01 | 78 | 80 | 78 | 78 | -2 | -2.5% | 19,000 |
| 2002/06/28 | 81 | 81 | 79 | 80 | +3 | +3.9% | 11,000 |
| 2002/06/27 | 79 | 79 | 77 | 77 | +1 | +1.3% | 11,000 |
| 2002/06/26 | 82 | 82 | 76 | 76 | -2 | -2.6% | 41,000 |
| 2002/06/25 | 77 | 80 | 77 | 78 | -2 | -2.5% | 21,000 |
| 2002/06/24 | 82 | 82 | 77 | 80 | -1 | -1.2% | 13,000 |
| 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 |
5601～
5650
件表示中 / 6982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 | 174,500円 | +0.1% | +6.8% | 5.21% | 11.62倍 | 1.11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 | 59,600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 | 325,000円 | -16.4% | -69.7% | 6.00% | 67.29倍 | 3.05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 | 460,600円 | - | - | 2.82% | - | - |
|
- |
| 千代建 | 34,100円 | -19.0% | -41.0% | 0.00% | 6.85倍 | -1.61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
