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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,478 | 1,484 | 1,433 | 1,456 | +68 | +4.9% | 48,100 |
| 2025/04/09 | 1,378 | 1,398 | 1,350 | 1,388 | -14 | -1% | 80,600 |
| 2025/04/08 | 1,375 | 1,424 | 1,375 | 1,402 | +69 | +5.2% | 68,500 |
| 2025/04/07 | 1,300 | 1,364 | 1,281 | 1,333 | -78 | -5.5% | 93,300 |
| 2025/04/04 | 1,427 | 1,434 | 1,375 | 1,411 | -60 | -4.1% | 135,600 |
| 2025/04/03 | 1,480 | 1,484 | 1,444 | 1,471 | -30 | -2% | 82,300 |
| 2025/04/02 | 1,528 | 1,528 | 1,498 | 1,501 | -13 | -0.9% | 47,200 |
| 2025/04/01 | 1,533 | 1,533 | 1,514 | 1,514 | +2 | +0.1% | 39,900 |
| 2025/03/31 | 1,525 | 1,549 | 1,508 | 1,512 | -51 | -3.3% | 84,100 |
| 2025/03/28 | 1,564 | 1,586 | 1,546 | 1,563 | -48 | -3% | 84,300 |
| 2025/03/27 | 1,592 | 1,611 | 1,586 | 1,611 | +3 | +0.2% | 82,600 |
| 2025/03/26 | 1,607 | 1,608 | 1,585 | 1,608 | +3 | +0.2% | 79,400 |
| 2025/03/25 | 1,593 | 1,609 | 1,591 | 1,605 | +13 | +0.8% | 41,000 |
| 2025/03/24 | 1,605 | 1,605 | 1,583 | 1,592 | -13 | -0.8% | 40,500 |
| 2025/03/21 | 1,616 | 1,620 | 1,604 | 1,605 | -11 | -0.7% | 57,400 |
| 2025/03/19 | 1,590 | 1,622 | 1,590 | 1,616 | +18 | +1.1% | 38,500 |
| 2025/03/18 | 1,608 | 1,609 | 1,592 | 1,598 | +7 | +0.4% | 54,800 |
| 2025/03/17 | 1,593 | 1,607 | 1,575 | 1,591 | +10 | +0.6% | 40,900 |
| 2025/03/14 | 1,558 | 1,593 | 1,558 | 1,581 | +13 | +0.8% | 46,700 |
| 2025/03/13 | 1,588 | 1,590 | 1,560 | 1,568 | ±0 | ±0% | 25,700 |
| 2025/03/12 | 1,564 | 1,581 | 1,545 | 1,568 | +4 | +0.3% | 61,100 |
| 2025/03/11 | 1,575 | 1,584 | 1,547 | 1,564 | -29 | -1.8% | 44,000 |
| 2025/03/10 | 1,607 | 1,612 | 1,579 | 1,593 | -5 | -0.3% | 29,000 |
| 2025/03/07 | 1,584 | 1,598 | 1,566 | 1,598 | -11 | -0.7% | 47,200 |
| 2025/03/06 | 1,605 | 1,621 | 1,589 | 1,609 | +15 | +0.9% | 53,100 |
| 2025/03/05 | 1,582 | 1,602 | 1,582 | 1,594 | +18 | +1.1% | 23,500 |
| 2025/03/04 | 1,600 | 1,601 | 1,570 | 1,576 | -19 | -1.2% | 24,700 |
| 2025/03/03 | 1,592 | 1,598 | 1,577 | 1,595 | +21 | +1.3% | 46,800 |
| 2025/02/28 | 1,574 | 1,588 | 1,568 | 1,574 | -4 | -0.3% | 47,900 |
| 2025/02/27 | 1,558 | 1,581 | 1,550 | 1,578 | +33 | +2.1% | 44,600 |
| 2025/02/26 | 1,580 | 1,580 | 1,532 | 1,545 | -35 | -2.2% | 76,200 |
| 2025/02/25 | 1,555 | 1,580 | 1,544 | 1,580 | +9 | +0.6% | 57,700 |
| 2025/02/21 | 1,570 | 1,579 | 1,540 | 1,571 | +12 | +0.8% | 76,800 |
| 2025/02/20 | 1,576 | 1,577 | 1,546 | 1,559 | -26 | -1.6% | 48,100 |
| 2025/02/19 | 1,599 | 1,599 | 1,567 | 1,585 | -2 | -0.1% | 49,200 |
| 2025/02/18 | 1,570 | 1,596 | 1,567 | 1,587 | +27 | +1.7% | 100,600 |
| 2025/02/17 | 1,557 | 1,579 | 1,552 | 1,560 | +11 | +0.7% | 50,200 |
| 2025/02/14 | 1,566 | 1,570 | 1,539 | 1,549 | -1 | -0.1% | 39,200 |
| 2025/02/13 | 1,569 | 1,573 | 1,537 | 1,550 | +19 | +1.2% | 87,800 |
| 2025/02/12 | 1,546 | 1,564 | 1,525 | 1,531 | -18 | -1.2% | 45,300 |
| 2025/02/10 | 1,576 | 1,576 | 1,540 | 1,549 | -15 | -1% | 38,300 |
| 2025/02/07 | 1,550 | 1,588 | 1,547 | 1,564 | +14 | +0.9% | 49,000 |
| 2025/02/06 | 1,535 | 1,552 | 1,533 | 1,550 | +15 | +1% | 14,900 |
| 2025/02/05 | 1,525 | 1,545 | 1,525 | 1,535 | +11 | +0.7% | 22,000 |
| 2025/02/04 | 1,548 | 1,563 | 1,522 | 1,524 | ±0 | ±0% | 27,100 |
| 2025/02/03 | 1,550 | 1,562 | 1,522 | 1,524 | -28 | -1.8% | 54,600 |
| 2025/01/31 | 1,567 | 1,567 | 1,541 | 1,552 | -14 | -0.9% | 27,600 |
| 2025/01/30 | 1,547 | 1,566 | 1,544 | 1,566 | +28 | +1.8% | 38,600 |
| 2025/01/29 | 1,551 | 1,565 | 1,538 | 1,538 | -14 | -0.9% | 38,400 |
| 2025/01/28 | 1,530 | 1,574 | 1,529 | 1,552 | +22 | +1.4% | 70,100 |
51～
100
件表示中 / 6980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 | 171,800円 | +0.1% | +6.8% | 5.30% | 11.44倍 | 1.09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 | 323,000円 | -16.4% | -69.7% | 6.04% | 66.87倍 | 3.03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 | 465,000円 | - | - | 2.80% | - | - |
|
- |
| 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
