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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,123 | 1,128 | 1,116 | 1,117 | -3 | -0.3% | 12,700 |
| 2022/06/22 | 1,118 | 1,125 | 1,111 | 1,120 | +15 | +1.4% | 26,700 |
| 2022/06/21 | 1,113 | 1,120 | 1,098 | 1,105 | +3 | +0.3% | 28,600 |
| 2022/06/20 | 1,118 | 1,122 | 1,093 | 1,102 | -6 | -0.5% | 22,400 |
| 2022/06/17 | 1,108 | 1,127 | 1,100 | 1,108 | -20 | -1.8% | 54,700 |
| 2022/06/16 | 1,120 | 1,142 | 1,120 | 1,128 | +8 | +0.7% | 31,200 |
| 2022/06/15 | 1,144 | 1,147 | 1,120 | 1,120 | -28 | -2.4% | 41,900 |
| 2022/06/14 | 1,140 | 1,165 | 1,140 | 1,148 | -11 | -0.9% | 39,600 |
| 2022/06/13 | 1,157 | 1,167 | 1,153 | 1,159 | -15 | -1.3% | 26,200 |
| 2022/06/10 | 1,173 | 1,185 | 1,169 | 1,174 | -6 | -0.5% | 48,200 |
| 2022/06/09 | 1,195 | 1,195 | 1,179 | 1,180 | -15 | -1.3% | 21,400 |
| 2022/06/08 | 1,176 | 1,198 | 1,176 | 1,195 | +22 | +1.9% | 46,100 |
| 2022/06/07 | 1,180 | 1,180 | 1,170 | 1,173 | -1 | -0.1% | 19,400 |
| 2022/06/06 | 1,157 | 1,175 | 1,157 | 1,174 | +12 | +1% | 30,700 |
| 2022/06/03 | 1,173 | 1,180 | 1,162 | 1,162 | ±0 | ±0% | 32,600 |
| 2022/06/02 | 1,165 | 1,170 | 1,145 | 1,162 | -3 | -0.3% | 31,800 |
| 2022/06/01 | 1,153 | 1,168 | 1,153 | 1,165 | +8 | +0.7% | 47,300 |
| 2022/05/31 | 1,155 | 1,170 | 1,147 | 1,157 | +4 | +0.3% | 112,300 |
| 2022/05/30 | 1,163 | 1,169 | 1,141 | 1,153 | ±0 | ±0% | 118,700 |
| 2022/05/27 | 1,156 | 1,156 | 1,139 | 1,153 | +15 | +1.3% | 41,500 |
| 2022/05/26 | 1,129 | 1,147 | 1,128 | 1,138 | +7 | +0.6% | 31,400 |
| 2022/05/25 | 1,115 | 1,135 | 1,115 | 1,131 | +12 | +1.1% | 35,900 |
| 2022/05/24 | 1,119 | 1,125 | 1,112 | 1,119 | -2 | -0.2% | 37,100 |
| 2022/05/23 | 1,128 | 1,136 | 1,110 | 1,121 | +1 | +0.1% | 71,400 |
| 2022/05/20 | 1,120 | 1,120 | 1,101 | 1,120 | +1 | +0.1% | 48,600 |
| 2022/05/19 | 1,089 | 1,120 | 1,080 | 1,119 | +7 | +0.6% | 46,500 |
| 2022/05/18 | 1,099 | 1,113 | 1,096 | 1,112 | +13 | +1.2% | 41,700 |
| 2022/05/17 | 1,090 | 1,106 | 1,087 | 1,099 | +11 | +1% | 84,200 |
| 2022/05/16 | 1,072 | 1,107 | 1,070 | 1,088 | +22 | +2.1% | 163,900 |
| 2022/05/13 | 1,029 | 1,067 | 1,029 | 1,066 | +14 | +1.3% | 71,700 |
| 2022/05/12 | 1,076 | 1,078 | 1,052 | 1,052 | -18 | -1.7% | 37,100 |
| 2022/05/11 | 1,080 | 1,084 | 1,070 | 1,070 | -12 | -1.1% | 31,100 |
| 2022/05/10 | 1,080 | 1,087 | 1,073 | 1,082 | +3 | +0.3% | 37,400 |
| 2022/05/09 | 1,093 | 1,095 | 1,079 | 1,079 | -22 | -2% | 37,500 |
| 2022/05/06 | 1,082 | 1,102 | 1,075 | 1,101 | +23 | +2.1% | 68,900 |
| 2022/05/02 | 1,072 | 1,084 | 1,069 | 1,078 | +2 | +0.2% | 45,600 |
| 2022/04/28 | 1,037 | 1,076 | 1,037 | 1,076 | +42 | +4.1% | 60,500 |
| 2022/04/27 | 1,050 | 1,055 | 1,032 | 1,034 | -19 | -1.8% | 142,700 |
| 2022/04/26 | 1,066 | 1,066 | 1,052 | 1,053 | ±0 | ±0% | 50,500 |
| 2022/04/25 | 1,046 | 1,059 | 1,046 | 1,053 | -5 | -0.5% | 36,400 |
| 2022/04/22 | 1,056 | 1,064 | 1,054 | 1,058 | -15 | -1.4% | 25,300 |
| 2022/04/21 | 1,058 | 1,073 | 1,058 | 1,073 | +15 | +1.4% | 42,000 |
| 2022/04/20 | 1,059 | 1,064 | 1,052 | 1,058 | +3 | +0.3% | 29,000 |
| 2022/04/19 | 1,051 | 1,056 | 1,048 | 1,055 | +9 | +0.9% | 22,700 |
| 2022/04/18 | 1,049 | 1,057 | 1,037 | 1,046 | -11 | -1% | 30,900 |
| 2022/04/15 | 1,065 | 1,068 | 1,054 | 1,057 | -11 | -1% | 27,700 |
| 2022/04/14 | 1,050 | 1,068 | 1,048 | 1,068 | +12 | +1.1% | 31,100 |
| 2022/04/13 | 1,036 | 1,056 | 1,036 | 1,056 | +20 | +1.9% | 45,300 |
| 2022/04/12 | 1,040 | 1,046 | 1,034 | 1,036 | -7 | -0.7% | 28,500 |
| 2022/04/11 | 1,043 | 1,054 | 1,032 | 1,043 | -14 | -1.3% | 45,300 |
701～
750
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
