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 |
|---|---|---|---|---|---|---|---|
| 2002/06/04 | 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 |
| 2002/04/09 | 76 | 80 | 76 | 79 | +3 | +3.9% | 24,000 |
| 2002/04/08 | 75 | 78 | 74 | 76 | ±0 | ±0% | 26,000 |
| 2002/04/05 | 74 | 80 | 74 | 76 | +1 | +1.3% | 63,000 |
| 2002/04/04 | 71 | 79 | 71 | 75 | +6 | +8.7% | 107,000 |
| 2002/04/03 | 65 | 69 | 65 | 69 | ±0 | ±0% | 37,000 |
| 2002/04/02 | 71 | 71 | 66 | 69 | -2 | -2.8% | 22,000 |
| 2002/04/01 | 70 | 72 | 70 | 71 | -4 | -5.3% | 56,000 |
| 2002/03/29 | 75 | 75 | 75 | 75 | +2 | +2.7% | 9,000 |
| 2002/03/28 | 75 | 75 | 73 | 73 | +1 | +1.4% | 16,000 |
| 2002/03/27 | 75 | 75 | 72 | 72 | -3 | -4% | 76,000 |
| 2002/03/26 | 71 | 79 | 70 | 75 | -11 | -12.8% | 108,000 |
| 2002/03/25 | 88 | 88 | 82 | 86 | +1 | +1.2% | 114,000 |
| 2002/03/22 | 85 | 85 | 81 | 85 | +2 | +2.4% | 95,000 |
5651～
5700
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
