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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,438 | 1,438 | 1,407 | 1,425 | +38 | +2.7% | 90,000 |
2023/12/08 | 1,380 | 1,406 | 1,375 | 1,387 | +7 | +0.5% | 80,400 |
2023/12/07 | 1,402 | 1,402 | 1,380 | 1,380 | -14 | -1% | 66,600 |
2023/12/06 | 1,363 | 1,396 | 1,360 | 1,394 | +31 | +2.3% | 42,700 |
2023/12/05 | 1,375 | 1,380 | 1,362 | 1,363 | -12 | -0.9% | 36,300 |
2023/12/04 | 1,376 | 1,389 | 1,368 | 1,375 | -1 | -0.1% | 58,200 |
2023/12/01 | 1,400 | 1,402 | 1,371 | 1,376 | -12 | -0.9% | 37,000 |
2023/11/30 | 1,366 | 1,392 | 1,365 | 1,388 | +22 | +1.6% | 92,400 |
2023/11/29 | 1,347 | 1,366 | 1,347 | 1,366 | +15 | +1.1% | 27,200 |
2023/11/28 | 1,335 | 1,351 | 1,332 | 1,351 | +16 | +1.2% | 36,500 |
2023/11/27 | 1,353 | 1,355 | 1,335 | 1,335 | -3 | -0.2% | 52,900 |
2023/11/24 | 1,332 | 1,338 | 1,323 | 1,338 | +3 | +0.2% | 61,500 |
2023/11/22 | 1,338 | 1,341 | 1,335 | 1,335 | -5 | -0.4% | 30,200 |
2023/11/21 | 1,360 | 1,366 | 1,331 | 1,340 | -16 | -1.2% | 70,000 |
2023/11/20 | 1,403 | 1,403 | 1,356 | 1,356 | -45 | -3.2% | 60,200 |
2023/11/17 | 1,374 | 1,404 | 1,359 | 1,401 | +27 | +2% | 122,100 |
2023/11/16 | 1,379 | 1,380 | 1,356 | 1,374 | -5 | -0.4% | 44,300 |
2023/11/15 | 1,387 | 1,387 | 1,371 | 1,379 | -2 | -0.1% | 37,100 |
2023/11/14 | 1,392 | 1,396 | 1,381 | 1,381 | -5 | -0.4% | 21,500 |
2023/11/13 | 1,415 | 1,415 | 1,372 | 1,386 | -36 | -2.5% | 50,300 |
2023/11/10 | 1,401 | 1,422 | 1,399 | 1,422 | +12 | +0.9% | 25,300 |
2023/11/09 | 1,399 | 1,414 | 1,388 | 1,410 | +11 | +0.8% | 30,400 |
2023/11/08 | 1,405 | 1,405 | 1,369 | 1,399 | -6 | -0.4% | 78,100 |
2023/11/07 | 1,430 | 1,437 | 1,405 | 1,405 | -50 | -3.4% | 53,600 |
2023/11/06 | 1,474 | 1,474 | 1,442 | 1,455 | -9 | -0.6% | 68,100 |
2023/11/02 | 1,462 | 1,468 | 1,445 | 1,464 | +16 | +1.1% | 58,400 |
2023/11/01 | 1,424 | 1,451 | 1,424 | 1,448 | +40 | +2.8% | 55,700 |
2023/10/31 | 1,404 | 1,421 | 1,380 | 1,408 | +15 | +1.1% | 80,400 |
2023/10/30 | 1,444 | 1,444 | 1,392 | 1,393 | -58 | -4% | 80,500 |
2023/10/27 | 1,412 | 1,451 | 1,411 | 1,451 | +39 | +2.8% | 38,400 |
2023/10/26 | 1,434 | 1,455 | 1,410 | 1,412 | -18 | -1.3% | 48,700 |
2023/10/25 | 1,447 | 1,451 | 1,426 | 1,430 | -7 | -0.5% | 33,100 |
2023/10/24 | 1,431 | 1,442 | 1,405 | 1,437 | +6 | +0.4% | 37,800 |
2023/10/23 | 1,444 | 1,454 | 1,431 | 1,431 | -19 | -1.3% | 27,600 |
2023/10/20 | 1,445 | 1,464 | 1,440 | 1,450 | +11 | +0.8% | 31,200 |
2023/10/19 | 1,427 | 1,442 | 1,427 | 1,439 | +1 | +0.1% | 18,900 |
2023/10/18 | 1,447 | 1,447 | 1,425 | 1,438 | +8 | +0.6% | 25,400 |
2023/10/17 | 1,415 | 1,442 | 1,415 | 1,430 | +15 | +1.1% | 21,700 |
2023/10/16 | 1,414 | 1,438 | 1,408 | 1,415 | +2 | +0.1% | 29,000 |
2023/10/13 | 1,427 | 1,431 | 1,406 | 1,413 | -19 | -1.3% | 35,900 |
2023/10/12 | 1,443 | 1,448 | 1,429 | 1,432 | -16 | -1.1% | 48,200 |
2023/10/11 | 1,446 | 1,457 | 1,437 | 1,448 | +6 | +0.4% | 40,500 |
2023/10/10 | 1,429 | 1,448 | 1,429 | 1,442 | +29 | +2.1% | 28,300 |
2023/10/06 | 1,400 | 1,421 | 1,400 | 1,413 | +4 | +0.3% | 24,100 |
2023/10/05 | 1,382 | 1,410 | 1,382 | 1,409 | +18 | +1.3% | 28,700 |
2023/10/04 | 1,405 | 1,408 | 1,387 | 1,391 | -17 | -1.2% | 42,700 |
2023/10/03 | 1,445 | 1,445 | 1,408 | 1,408 | -30 | -2.1% | 26,700 |
2023/10/02 | 1,450 | 1,483 | 1,435 | 1,438 | -16 | -1.1% | 33,500 |
2023/09/29 | 1,504 | 1,513 | 1,452 | 1,454 | -50 | -3.3% | 35,900 |
2023/09/28 | 1,510 | 1,538 | 1,498 | 1,504 | -44 | -2.8% | 63,500 |
101~
150
件表示中 / 6706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 | 207,800円 | +0.7% | -5.7% | 6.26% | 15.59倍 | 1.35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 |
日本電設 | 204,700円 | +5.7% | +6.2% | 2.44% | 11.50倍 | 0.65倍 |
|
JR東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
住電設 | 344,500円 | +7.8% | +11.1% | 3.31% | 12.20倍 | 1.15倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
東鉄工 | 311,500円 | +5.9% | +4.9% | 3.02% | 15.32倍 | 1.03倍 |
|
線路の維持補修や駅舎など鉄道工事に強いゼネコン。JR東関連が大半。総還元性向4割メド |
ユアテック | 151,500円 | +3.6% | +7.7% | 3.04% | 13.24倍 | 0.76倍 |
|
東北電力系列の総合電気工事会社、売上高依存度4割超。風力・太陽光に実績。首都圏でも展開 |
市場注目の銘柄
チャート関連のコラム