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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 1,535 | 1,537 | 1,518 | 1,530 | +14 | +0.9% | 50,000 |
| 2025/01/24 | 1,516 | 1,524 | 1,508 | 1,516 | +9 | +0.6% | 21,500 |
| 2025/01/23 | 1,522 | 1,522 | 1,491 | 1,507 | -13 | -0.9% | 36,900 |
| 2025/01/22 | 1,500 | 1,525 | 1,500 | 1,520 | +17 | +1.1% | 22,600 |
| 2025/01/21 | 1,530 | 1,530 | 1,492 | 1,503 | -13 | -0.9% | 26,300 |
| 2025/01/20 | 1,535 | 1,544 | 1,508 | 1,516 | -3 | -0.2% | 29,000 |
| 2025/01/17 | 1,511 | 1,536 | 1,510 | 1,519 | +8 | +0.5% | 21,700 |
| 2025/01/16 | 1,506 | 1,524 | 1,506 | 1,511 | +5 | +0.3% | 26,500 |
| 2025/01/15 | 1,496 | 1,514 | 1,496 | 1,506 | +11 | +0.7% | 24,800 |
| 2025/01/14 | 1,486 | 1,512 | 1,486 | 1,495 | +13 | +0.9% | 33,900 |
| 2025/01/10 | 1,497 | 1,497 | 1,482 | 1,482 | -8 | -0.5% | 35,200 |
| 2025/01/09 | 1,504 | 1,508 | 1,490 | 1,490 | -12 | -0.8% | 33,500 |
| 2025/01/08 | 1,506 | 1,518 | 1,502 | 1,502 | -12 | -0.8% | 26,200 |
| 2025/01/07 | 1,526 | 1,526 | 1,505 | 1,514 | -8 | -0.5% | 33,000 |
| 2025/01/06 | 1,569 | 1,569 | 1,522 | 1,522 | -47 | -3% | 42,500 |
| 2024/12/30 | 1,578 | 1,589 | 1,564 | 1,569 | -3 | -0.2% | 20,300 |
| 2024/12/27 | 1,581 | 1,584 | 1,556 | 1,572 | +1 | +0.1% | 29,500 |
| 2024/12/26 | 1,543 | 1,571 | 1,534 | 1,571 | +36 | +2.3% | 63,900 |
| 2024/12/25 | 1,538 | 1,538 | 1,520 | 1,535 | -3 | -0.2% | 35,000 |
| 2024/12/24 | 1,542 | 1,552 | 1,531 | 1,538 | -4 | -0.3% | 24,500 |
| 2024/12/23 | 1,539 | 1,560 | 1,537 | 1,542 | +3 | +0.2% | 25,600 |
| 2024/12/20 | 1,554 | 1,564 | 1,532 | 1,539 | -5 | -0.3% | 86,900 |
| 2024/12/19 | 1,546 | 1,556 | 1,532 | 1,544 | -3 | -0.2% | 37,200 |
| 2024/12/18 | 1,555 | 1,565 | 1,540 | 1,547 | -19 | -1.2% | 29,700 |
| 2024/12/17 | 1,593 | 1,602 | 1,563 | 1,566 | -37 | -2.3% | 40,400 |
| 2024/12/16 | 1,594 | 1,619 | 1,590 | 1,603 | +9 | +0.6% | 23,400 |
| 2024/12/13 | 1,583 | 1,614 | 1,582 | 1,594 | -11 | -0.7% | 39,900 |
| 2024/12/12 | 1,599 | 1,617 | 1,585 | 1,605 | +22 | +1.4% | 43,300 |
| 2024/12/11 | 1,587 | 1,597 | 1,577 | 1,583 | -27 | -1.7% | 38,900 |
| 2024/12/10 | 1,615 | 1,631 | 1,590 | 1,610 | +75 | +4.9% | 151,600 |
| 2024/12/09 | 1,561 | 1,573 | 1,522 | 1,535 | -26 | -1.7% | 51,200 |
| 2024/12/06 | 1,550 | 1,561 | 1,533 | 1,561 | +29 | +1.9% | 65,900 |
| 2024/12/05 | 1,517 | 1,541 | 1,513 | 1,532 | +32 | +2.1% | 30,200 |
| 2024/12/04 | 1,550 | 1,558 | 1,498 | 1,500 | -61 | -3.9% | 38,300 |
| 2024/12/03 | 1,534 | 1,562 | 1,530 | 1,561 | +37 | +2.4% | 42,800 |
| 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 |
101～
150
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
