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 |
|---|---|---|---|---|---|---|---|
| 2002/03/20 | 85 | 86 | 83 | 83 | ±0 | ±0% | 102,000 |
| 2002/03/19 | 79 | 84 | 79 | 83 | +5 | +6.4% | 130,000 |
| 2002/03/18 | 78 | 80 | 77 | 78 | +1 | +1.3% | 106,000 |
| 2002/03/15 | 75 | 78 | 72 | 77 | +2 | +2.7% | 141,000 |
| 2002/03/14 | 79 | 79 | 73 | 75 | -3 | -3.8% | 49,000 |
| 2002/03/13 | 73 | 78 | 73 | 78 | +4 | +5.4% | 82,000 |
| 2002/03/12 | 74 | 74 | 73 | 74 | -1 | -1.3% | 45,000 |
| 2002/03/11 | 70 | 75 | 70 | 75 | +1 | +1.4% | 67,000 |
| 2002/03/08 | 75 | 75 | 72 | 74 | ±0 | ±0% | 56,000 |
| 2002/03/07 | 75 | 75 | 74 | 74 | ±0 | ±0% | 32,000 |
| 2002/03/06 | 77 | 77 | 73 | 74 | ±0 | ±0% | 38,000 |
| 2002/03/05 | 73 | 78 | 73 | 74 | +1 | +1.4% | 125,000 |
| 2002/03/04 | 70 | 74 | 70 | 73 | +3 | +4.3% | 70,000 |
| 2002/03/01 | 70 | 70 | 70 | 70 | -1 | -1.4% | 38,000 |
| 2002/02/28 | 71 | 71 | 70 | 71 | +1 | +1.4% | 56,000 |
| 2002/02/27 | 71 | 71 | 68 | 70 | +3 | +4.5% | 59,000 |
| 2002/02/26 | 70 | 70 | 67 | 67 | ±0 | ±0% | 13,000 |
| 2002/02/25 | 68 | 69 | 67 | 67 | +2 | +3.1% | 32,000 |
| 2002/02/22 | 68 | 68 | 65 | 65 | -3 | -4.4% | 18,000 |
| 2002/02/21 | 70 | 70 | 66 | 68 | +2 | +3% | 26,000 |
| 2002/02/20 | 67 | 67 | 66 | 66 | -2 | -2.9% | 26,000 |
| 2002/02/19 | 69 | 69 | 67 | 68 | -1 | -1.4% | 27,000 |
| 2002/02/18 | 71 | 72 | 69 | 69 | -1 | -1.4% | 50,000 |
| 2002/02/15 | 70 | 71 | 69 | 70 | +3 | +4.5% | 78,000 |
| 2002/02/14 | 65 | 70 | 65 | 67 | +7 | +11.7% | 198,000 |
| 2002/02/13 | 64 | 64 | 60 | 60 | -1 | -1.6% | 88,000 |
| 2002/02/12 | 65 | 65 | 41 | 61 | -4 | -6.2% | 615,000 |
| 2002/02/08 | 65 | 65 | 64 | 65 | +2 | +3.2% | 14,000 |
| 2002/02/07 | 64 | 64 | 63 | 63 | -1 | -1.6% | 9,000 |
| 2002/02/06 | 65 | 65 | 64 | 64 | ±0 | ±0% | 20,000 |
| 2002/02/05 | 66 | 66 | 63 | 64 | -3 | -4.5% | 30,000 |
| 2002/02/04 | 67 | 67 | 66 | 67 | +1 | +1.5% | 16,000 |
| 2002/02/01 | 66 | 69 | 66 | 66 | -1 | -1.5% | 22,000 |
| 2002/01/31 | 68 | 68 | 66 | 67 | -3 | -4.3% | 21,000 |
| 2002/01/30 | 70 | 71 | 66 | 70 | -2 | -2.8% | 67,000 |
| 2002/01/29 | 70 | 75 | 70 | 72 | +6 | +9.1% | 291,000 |
| 2002/01/28 | 60 | 68 | 60 | 66 | +4 | +6.5% | 227,000 |
| 2002/01/25 | 62 | 63 | 62 | 62 | -1 | -1.6% | 47,000 |
| 2002/01/24 | 64 | 64 | 63 | 63 | ±0 | ±0% | 25,000 |
| 2002/01/23 | 65 | 65 | 63 | 63 | -3 | -4.5% | 22,000 |
| 2002/01/22 | 65 | 66 | 65 | 66 | ±0 | ±0% | 18,000 |
| 2002/01/21 | 65 | 66 | 65 | 66 | +1 | +1.5% | 21,000 |
| 2002/01/18 | 65 | 66 | 65 | 65 | ±0 | ±0% | 27,000 |
| 2002/01/17 | 65 | 65 | 65 | 65 | -3 | -4.4% | 3,000 |
| 2002/01/16 | 65 | 68 | 60 | 68 | ±0 | ±0% | 97,000 |
| 2002/01/15 | 68 | 68 | 68 | 68 | ±0 | ±0% | 10,000 |
| 2002/01/11 | 68 | 68 | 68 | 68 | ±0 | ±0% | 13,000 |
| 2002/01/10 | 68 | 68 | 68 | 68 | ±0 | ±0% | 8,000 |
| 2002/01/09 | 69 | 69 | 68 | 68 | -2 | -2.9% | 9,000 |
| 2002/01/08 | 70 | 70 | 69 | 70 | ±0 | ±0% | 12,000 |
5701～
5750
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
