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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 1,243 | 1,243 | 1,226 | 1,226 | -24 | -1.9% | 14,400 |
| 2022/08/15 | 1,246 | 1,254 | 1,241 | 1,250 | +8 | +0.6% | 25,800 |
| 2022/08/12 | 1,210 | 1,249 | 1,210 | 1,242 | +42 | +3.5% | 68,000 |
| 2022/08/10 | 1,205 | 1,217 | 1,196 | 1,200 | -3 | -0.2% | 49,600 |
| 2022/08/09 | 1,238 | 1,240 | 1,199 | 1,203 | -35 | -2.8% | 74,500 |
| 2022/08/08 | 1,231 | 1,269 | 1,214 | 1,238 | +7 | +0.6% | 115,100 |
| 2022/08/05 | 1,229 | 1,239 | 1,219 | 1,231 | +11 | +0.9% | 74,400 |
| 2022/08/04 | 1,227 | 1,229 | 1,204 | 1,220 | +1 | +0.1% | 29,200 |
| 2022/08/03 | 1,218 | 1,222 | 1,213 | 1,219 | +7 | +0.6% | 31,800 |
| 2022/08/02 | 1,220 | 1,220 | 1,206 | 1,212 | -16 | -1.3% | 24,200 |
| 2022/08/01 | 1,225 | 1,229 | 1,215 | 1,228 | +6 | +0.5% | 32,200 |
| 2022/07/29 | 1,228 | 1,231 | 1,217 | 1,222 | +1 | +0.1% | 27,500 |
| 2022/07/28 | 1,235 | 1,235 | 1,210 | 1,221 | -8 | -0.7% | 54,200 |
| 2022/07/27 | 1,227 | 1,234 | 1,222 | 1,229 | -4 | -0.3% | 20,000 |
| 2022/07/26 | 1,220 | 1,237 | 1,216 | 1,233 | +15 | +1.2% | 40,600 |
| 2022/07/25 | 1,230 | 1,230 | 1,214 | 1,218 | +1 | +0.1% | 36,300 |
| 2022/07/22 | 1,215 | 1,221 | 1,210 | 1,217 | -3 | -0.2% | 26,400 |
| 2022/07/21 | 1,214 | 1,229 | 1,208 | 1,220 | +7 | +0.6% | 44,500 |
| 2022/07/20 | 1,220 | 1,224 | 1,207 | 1,213 | +18 | +1.5% | 84,800 |
| 2022/07/19 | 1,208 | 1,208 | 1,189 | 1,195 | -6 | -0.5% | 26,100 |
| 2022/07/15 | 1,194 | 1,218 | 1,186 | 1,201 | +20 | +1.7% | 67,100 |
| 2022/07/14 | 1,180 | 1,195 | 1,176 | 1,181 | -3 | -0.3% | 32,900 |
| 2022/07/13 | 1,197 | 1,197 | 1,180 | 1,184 | +9 | +0.8% | 33,500 |
| 2022/07/12 | 1,185 | 1,185 | 1,169 | 1,175 | -9 | -0.8% | 48,700 |
| 2022/07/11 | 1,203 | 1,203 | 1,176 | 1,184 | +41 | +3.6% | 176,200 |
| 2022/07/08 | 1,133 | 1,155 | 1,130 | 1,143 | +10 | +0.9% | 82,500 |
| 2022/07/07 | 1,122 | 1,139 | 1,115 | 1,133 | +17 | +1.5% | 55,600 |
| 2022/07/06 | 1,116 | 1,125 | 1,111 | 1,116 | -12 | -1.1% | 48,900 |
| 2022/07/05 | 1,137 | 1,140 | 1,120 | 1,128 | -13 | -1.1% | 49,600 |
| 2022/07/04 | 1,141 | 1,146 | 1,133 | 1,141 | +21 | +1.9% | 24,800 |
| 2022/07/01 | 1,142 | 1,151 | 1,115 | 1,120 | -24 | -2.1% | 61,900 |
| 2022/06/30 | 1,135 | 1,171 | 1,135 | 1,144 | +23 | +2.1% | 71,800 |
| 2022/06/29 | 1,150 | 1,162 | 1,121 | 1,121 | -49 | -4.2% | 137,800 |
| 2022/06/28 | 1,152 | 1,185 | 1,146 | 1,170 | +39 | +3.4% | 160,400 |
| 2022/06/27 | 1,140 | 1,142 | 1,123 | 1,131 | +5 | +0.4% | 54,200 |
| 2022/06/24 | 1,117 | 1,131 | 1,112 | 1,126 | +9 | +0.8% | 28,100 |
| 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 |
701～
750
件表示中 / 6981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 | 173,000円 | +0.1% | +6.8% | 5.26% | 11.52倍 | 1.10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 | 59,500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 | 325,500円 | -16.4% | -69.7% | 5.99% | 67.39倍 | 3.06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 | 460,500円 | - | - | 2.82% | - | - |
|
- |
| 千代建 | 33,300円 | -19.0% | -41.0% | 0.00% | 6.69倍 | -1.58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
