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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,485 | 1,530 | 1,485 | 1,524 | +39 | +2.6% | 41,100 |
| 2024/11/29 | 1,487 | 1,508 | 1,477 | 1,485 | -15 | -1% | 33,400 |
| 2024/11/28 | 1,512 | 1,532 | 1,486 | 1,500 | -12 | -0.8% | 41,300 |
| 2024/11/27 | 1,526 | 1,541 | 1,495 | 1,512 | -42 | -2.7% | 37,100 |
| 2024/11/26 | 1,546 | 1,565 | 1,525 | 1,554 | +16 | +1% | 62,000 |
| 2024/11/25 | 1,542 | 1,543 | 1,525 | 1,538 | +2 | +0.1% | 33,000 |
| 2024/11/22 | 1,502 | 1,539 | 1,502 | 1,536 | +40 | +2.7% | 37,800 |
| 2024/11/21 | 1,490 | 1,512 | 1,490 | 1,496 | +16 | +1.1% | 26,200 |
| 2024/11/20 | 1,475 | 1,490 | 1,468 | 1,480 | +10 | +0.7% | 37,100 |
| 2024/11/19 | 1,463 | 1,474 | 1,461 | 1,470 | +7 | +0.5% | 32,900 |
| 2024/11/18 | 1,449 | 1,464 | 1,446 | 1,463 | +14 | +1% | 24,700 |
| 2024/11/15 | 1,449 | 1,461 | 1,440 | 1,449 | +14 | +1% | 30,500 |
| 2024/11/14 | 1,438 | 1,455 | 1,435 | 1,435 | -9 | -0.6% | 21,500 |
| 2024/11/13 | 1,454 | 1,455 | 1,437 | 1,444 | +4 | +0.3% | 39,600 |
| 2024/11/12 | 1,442 | 1,475 | 1,440 | 1,440 | -2 | -0.1% | 30,900 |
| 2024/11/11 | 1,527 | 1,527 | 1,436 | 1,442 | -100 | -6.5% | 81,000 |
| 2024/11/08 | 1,599 | 1,600 | 1,525 | 1,542 | -37 | -2.3% | 38,900 |
| 2024/11/07 | 1,569 | 1,599 | 1,569 | 1,579 | +14 | +0.9% | 29,500 |
| 2024/11/06 | 1,541 | 1,577 | 1,541 | 1,565 | +24 | +1.6% | 34,800 |
| 2024/11/05 | 1,561 | 1,561 | 1,528 | 1,541 | -8 | -0.5% | 30,300 |
| 2024/11/01 | 1,554 | 1,564 | 1,537 | 1,549 | -26 | -1.7% | 56,000 |
| 2024/10/31 | 1,563 | 1,595 | 1,555 | 1,575 | +23 | +1.5% | 46,100 |
| 2024/10/30 | 1,555 | 1,568 | 1,539 | 1,552 | +2 | +0.1% | 135,000 |
| 2024/10/29 | 1,535 | 1,550 | 1,523 | 1,550 | +11 | +0.7% | 35,300 |
| 2024/10/28 | 1,541 | 1,551 | 1,520 | 1,539 | +6 | +0.4% | 54,900 |
| 2024/10/25 | 1,560 | 1,586 | 1,522 | 1,533 | -37 | -2.4% | 30,800 |
| 2024/10/24 | 1,544 | 1,581 | 1,527 | 1,570 | +15 | +1% | 46,300 |
| 2024/10/23 | 1,551 | 1,559 | 1,541 | 1,555 | +4 | +0.3% | 38,000 |
| 2024/10/22 | 1,590 | 1,590 | 1,551 | 1,551 | -35 | -2.2% | 27,800 |
| 2024/10/21 | 1,614 | 1,614 | 1,579 | 1,586 | -27 | -1.7% | 26,300 |
| 2024/10/18 | 1,612 | 1,617 | 1,602 | 1,613 | -2 | -0.1% | 15,200 |
| 2024/10/17 | 1,640 | 1,647 | 1,610 | 1,615 | -20 | -1.2% | 35,900 |
| 2024/10/16 | 1,635 | 1,654 | 1,630 | 1,635 | -6 | -0.4% | 22,600 |
| 2024/10/15 | 1,641 | 1,650 | 1,631 | 1,641 | +16 | +1% | 24,100 |
| 2024/10/11 | 1,646 | 1,647 | 1,616 | 1,625 | -23 | -1.4% | 33,600 |
| 2024/10/10 | 1,674 | 1,674 | 1,645 | 1,648 | -22 | -1.3% | 13,100 |
| 2024/10/09 | 1,693 | 1,695 | 1,666 | 1,670 | -4 | -0.2% | 16,900 |
| 2024/10/08 | 1,675 | 1,690 | 1,668 | 1,674 | -21 | -1.2% | 18,900 |
| 2024/10/07 | 1,695 | 1,697 | 1,678 | 1,695 | +29 | +1.7% | 23,900 |
| 2024/10/04 | 1,684 | 1,684 | 1,666 | 1,666 | -20 | -1.2% | 26,400 |
| 2024/10/03 | 1,690 | 1,699 | 1,676 | 1,686 | +26 | +1.6% | 16,200 |
| 2024/10/02 | 1,647 | 1,676 | 1,647 | 1,660 | -14 | -0.8% | 26,200 |
| 2024/10/01 | 1,662 | 1,680 | 1,660 | 1,674 | +21 | +1.3% | 14,300 |
| 2024/09/30 | 1,602 | 1,672 | 1,602 | 1,653 | -27 | -1.6% | 35,600 |
| 2024/09/27 | 1,690 | 1,710 | 1,672 | 1,680 | -39 | -2.3% | 38,000 |
| 2024/09/26 | 1,717 | 1,730 | 1,693 | 1,719 | +32 | +1.9% | 81,000 |
| 2024/09/25 | 1,668 | 1,694 | 1,649 | 1,687 | +21 | +1.3% | 26,100 |
| 2024/09/24 | 1,700 | 1,700 | 1,666 | 1,666 | -13 | -0.8% | 18,500 |
| 2024/09/20 | 1,685 | 1,700 | 1,674 | 1,679 | +22 | +1.3% | 88,500 |
| 2024/09/19 | 1,650 | 1,669 | 1,631 | 1,657 | +36 | +2.2% | 30,400 |
101～
150
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
