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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 1,122 | 1,141 | 1,116 | 1,128 | -1 | -0.1% | 218,200 |
| 2022/03/17 | 1,139 | 1,139 | 1,114 | 1,129 | +7 | +0.6% | 67,900 |
| 2022/03/16 | 1,135 | 1,135 | 1,115 | 1,122 | ±0 | ±0% | 55,900 |
| 2022/03/15 | 1,116 | 1,124 | 1,107 | 1,122 | +6 | +0.5% | 49,700 |
| 2022/03/14 | 1,124 | 1,124 | 1,106 | 1,116 | +8 | +0.7% | 35,400 |
| 2022/03/11 | 1,109 | 1,124 | 1,106 | 1,108 | -35 | -3.1% | 56,100 |
| 2022/03/10 | 1,133 | 1,143 | 1,110 | 1,143 | +49 | +4.5% | 56,900 |
| 2022/03/09 | 1,100 | 1,104 | 1,085 | 1,094 | -7 | -0.6% | 44,600 |
| 2022/03/08 | 1,103 | 1,109 | 1,086 | 1,101 | +7 | +0.6% | 46,300 |
| 2022/03/07 | 1,100 | 1,111 | 1,094 | 1,094 | -12 | -1.1% | 56,100 |
| 2022/03/04 | 1,124 | 1,130 | 1,106 | 1,106 | -19 | -1.7% | 33,800 |
| 2022/03/03 | 1,115 | 1,132 | 1,114 | 1,125 | +22 | +2% | 29,100 |
| 2022/03/02 | 1,119 | 1,123 | 1,103 | 1,103 | -28 | -2.5% | 35,000 |
| 2022/03/01 | 1,145 | 1,145 | 1,128 | 1,131 | -7 | -0.6% | 33,400 |
| 2022/02/28 | 1,113 | 1,138 | 1,109 | 1,138 | +36 | +3.3% | 46,100 |
| 2022/02/25 | 1,095 | 1,103 | 1,082 | 1,102 | -4 | -0.4% | 25,900 |
| 2022/02/24 | 1,091 | 1,106 | 1,082 | 1,106 | +12 | +1.1% | 37,900 |
| 2022/02/22 | 1,113 | 1,113 | 1,094 | 1,094 | -26 | -2.3% | 28,900 |
| 2022/02/21 | 1,121 | 1,130 | 1,116 | 1,120 | -20 | -1.8% | 31,600 |
| 2022/02/18 | 1,131 | 1,143 | 1,131 | 1,140 | -3 | -0.3% | 21,800 |
| 2022/02/17 | 1,145 | 1,150 | 1,132 | 1,143 | -6 | -0.5% | 37,700 |
| 2022/02/16 | 1,153 | 1,153 | 1,140 | 1,149 | +11 | +1% | 21,600 |
| 2022/02/15 | 1,147 | 1,156 | 1,136 | 1,138 | -5 | -0.4% | 34,800 |
| 2022/02/14 | 1,146 | 1,159 | 1,135 | 1,143 | -2 | -0.2% | 38,600 |
| 2022/02/10 | 1,144 | 1,145 | 1,133 | 1,145 | +7 | +0.6% | 27,900 |
| 2022/02/09 | 1,141 | 1,142 | 1,124 | 1,138 | -3 | -0.3% | 30,200 |
| 2022/02/08 | 1,133 | 1,151 | 1,133 | 1,141 | +12 | +1.1% | 27,400 |
| 2022/02/07 | 1,142 | 1,142 | 1,118 | 1,129 | -24 | -2.1% | 42,500 |
| 2022/02/04 | 1,162 | 1,165 | 1,152 | 1,153 | -9 | -0.8% | 38,000 |
| 2022/02/03 | 1,152 | 1,167 | 1,152 | 1,162 | +3 | +0.3% | 21,300 |
| 2022/02/02 | 1,154 | 1,163 | 1,150 | 1,159 | +8 | +0.7% | 24,100 |
| 2022/02/01 | 1,153 | 1,158 | 1,148 | 1,151 | +1 | +0.1% | 42,100 |
| 2022/01/31 | 1,148 | 1,151 | 1,135 | 1,150 | +9 | +0.8% | 29,800 |
| 2022/01/28 | 1,134 | 1,146 | 1,131 | 1,141 | +20 | +1.8% | 41,900 |
| 2022/01/27 | 1,164 | 1,164 | 1,116 | 1,121 | -31 | -2.7% | 44,300 |
| 2022/01/26 | 1,179 | 1,179 | 1,152 | 1,152 | -17 | -1.5% | 33,400 |
| 2022/01/25 | 1,168 | 1,179 | 1,158 | 1,169 | +2 | +0.2% | 32,200 |
| 2022/01/24 | 1,156 | 1,167 | 1,150 | 1,167 | +17 | +1.5% | 30,200 |
| 2022/01/21 | 1,145 | 1,161 | 1,139 | 1,150 | +7 | +0.6% | 31,900 |
| 2022/01/20 | 1,147 | 1,157 | 1,136 | 1,143 | +1 | +0.1% | 93,500 |
| 2022/01/19 | 1,154 | 1,157 | 1,136 | 1,142 | -14 | -1.2% | 59,700 |
| 2022/01/18 | 1,172 | 1,172 | 1,154 | 1,156 | -8 | -0.7% | 31,000 |
| 2022/01/17 | 1,158 | 1,168 | 1,155 | 1,164 | +9 | +0.8% | 14,400 |
| 2022/01/14 | 1,165 | 1,165 | 1,149 | 1,155 | -12 | -1% | 47,400 |
| 2022/01/13 | 1,173 | 1,174 | 1,167 | 1,167 | -11 | -0.9% | 22,700 |
| 2022/01/12 | 1,179 | 1,185 | 1,174 | 1,178 | +6 | +0.5% | 31,000 |
| 2022/01/11 | 1,178 | 1,181 | 1,153 | 1,172 | -8 | -0.7% | 44,000 |
| 2022/01/07 | 1,175 | 1,196 | 1,167 | 1,180 | +10 | +0.9% | 57,100 |
| 2022/01/06 | 1,174 | 1,186 | 1,170 | 1,170 | -14 | -1.2% | 49,000 |
| 2022/01/05 | 1,193 | 1,194 | 1,174 | 1,184 | -1 | -0.1% | 31,700 |
801～
850
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
