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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,225 | 1,235 | 1,213 | 1,213 | -12 | -1% | 42,200 |
| 2022/11/17 | 1,219 | 1,230 | 1,212 | 1,225 | +6 | +0.5% | 24,400 |
| 2022/11/16 | 1,223 | 1,225 | 1,211 | 1,219 | +2 | +0.2% | 29,400 |
| 2022/11/15 | 1,235 | 1,238 | 1,204 | 1,217 | -18 | -1.5% | 83,800 |
| 2022/11/14 | 1,275 | 1,285 | 1,235 | 1,235 | -37 | -2.9% | 56,600 |
| 2022/11/11 | 1,263 | 1,274 | 1,253 | 1,272 | +19 | +1.5% | 44,100 |
| 2022/11/10 | 1,254 | 1,268 | 1,253 | 1,253 | -15 | -1.2% | 32,900 |
| 2022/11/09 | 1,275 | 1,279 | 1,261 | 1,268 | -9 | -0.7% | 19,800 |
| 2022/11/08 | 1,280 | 1,280 | 1,271 | 1,277 | +5 | +0.4% | 21,400 |
| 2022/11/07 | 1,243 | 1,276 | 1,243 | 1,272 | +31 | +2.5% | 57,200 |
| 2022/11/04 | 1,240 | 1,253 | 1,240 | 1,241 | -7 | -0.6% | 34,700 |
| 2022/11/02 | 1,238 | 1,259 | 1,226 | 1,248 | +4 | +0.3% | 103,500 |
| 2022/11/01 | 1,251 | 1,255 | 1,236 | 1,244 | -3 | -0.2% | 20,800 |
| 2022/10/31 | 1,232 | 1,248 | 1,224 | 1,247 | +26 | +2.1% | 47,800 |
| 2022/10/28 | 1,216 | 1,223 | 1,208 | 1,221 | -11 | -0.9% | 212,200 |
| 2022/10/27 | 1,239 | 1,239 | 1,218 | 1,232 | -14 | -1.1% | 26,200 |
| 2022/10/26 | 1,240 | 1,249 | 1,231 | 1,246 | +15 | +1.2% | 38,800 |
| 2022/10/25 | 1,221 | 1,237 | 1,221 | 1,231 | +14 | +1.2% | 31,100 |
| 2022/10/24 | 1,222 | 1,224 | 1,211 | 1,217 | +12 | +1% | 24,500 |
| 2022/10/21 | 1,212 | 1,216 | 1,200 | 1,205 | -18 | -1.5% | 18,000 |
| 2022/10/20 | 1,219 | 1,225 | 1,215 | 1,223 | -7 | -0.6% | 11,700 |
| 2022/10/19 | 1,220 | 1,232 | 1,209 | 1,230 | +6 | +0.5% | 26,100 |
| 2022/10/18 | 1,223 | 1,229 | 1,214 | 1,224 | +13 | +1.1% | 27,800 |
| 2022/10/17 | 1,224 | 1,224 | 1,209 | 1,211 | -13 | -1.1% | 27,300 |
| 2022/10/14 | 1,206 | 1,236 | 1,198 | 1,224 | +29 | +2.4% | 41,700 |
| 2022/10/13 | 1,211 | 1,211 | 1,194 | 1,195 | -23 | -1.9% | 34,100 |
| 2022/10/12 | 1,232 | 1,232 | 1,210 | 1,218 | -14 | -1.1% | 32,500 |
| 2022/10/11 | 1,225 | 1,251 | 1,225 | 1,232 | -22 | -1.8% | 67,100 |
| 2022/10/07 | 1,252 | 1,258 | 1,239 | 1,254 | +2 | +0.2% | 51,500 |
| 2022/10/06 | 1,245 | 1,258 | 1,245 | 1,252 | +26 | +2.1% | 60,500 |
| 2022/10/05 | 1,239 | 1,252 | 1,225 | 1,226 | -5 | -0.4% | 60,000 |
| 2022/10/04 | 1,210 | 1,232 | 1,209 | 1,231 | +46 | +3.9% | 45,500 |
| 2022/10/03 | 1,176 | 1,188 | 1,174 | 1,185 | +9 | +0.8% | 30,000 |
| 2022/09/30 | 1,181 | 1,195 | 1,176 | 1,176 | -15 | -1.3% | 41,600 |
| 2022/09/29 | 1,187 | 1,196 | 1,176 | 1,191 | +24 | +2.1% | 53,000 |
| 2022/09/28 | 1,159 | 1,170 | 1,150 | 1,167 | +8 | +0.7% | 51,200 |
| 2022/09/27 | 1,159 | 1,170 | 1,152 | 1,159 | +1 | +0.1% | 51,400 |
| 2022/09/26 | 1,162 | 1,168 | 1,158 | 1,158 | -1 | -0.1% | 66,600 |
| 2022/09/22 | 1,150 | 1,164 | 1,145 | 1,159 | -2 | -0.2% | 49,600 |
| 2022/09/21 | 1,157 | 1,169 | 1,153 | 1,161 | -8 | -0.7% | 27,600 |
| 2022/09/20 | 1,180 | 1,190 | 1,169 | 1,169 | -7 | -0.6% | 29,500 |
| 2022/09/16 | 1,167 | 1,177 | 1,164 | 1,176 | +1 | +0.1% | 42,200 |
| 2022/09/15 | 1,176 | 1,182 | 1,173 | 1,175 | +2 | +0.2% | 29,900 |
| 2022/09/14 | 1,173 | 1,181 | 1,161 | 1,173 | -10 | -0.8% | 63,000 |
| 2022/09/13 | 1,221 | 1,221 | 1,183 | 1,183 | -32 | -2.6% | 21,900 |
| 2022/09/12 | 1,208 | 1,223 | 1,198 | 1,215 | +23 | +1.9% | 31,100 |
| 2022/09/09 | 1,190 | 1,203 | 1,190 | 1,192 | -4 | -0.3% | 42,000 |
| 2022/09/08 | 1,188 | 1,201 | 1,185 | 1,196 | +23 | +2% | 42,100 |
| 2022/09/07 | 1,192 | 1,192 | 1,171 | 1,173 | -20 | -1.7% | 39,300 |
| 2022/09/06 | 1,211 | 1,214 | 1,188 | 1,193 | -11 | -0.9% | 42,500 |
601～
650
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
