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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 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 |
| 2024/09/18 | 1,620 | 1,629 | 1,600 | 1,621 | +18 | +1.1% | 22,200 |
| 2024/09/17 | 1,601 | 1,622 | 1,569 | 1,603 | +4 | +0.3% | 35,100 |
| 2024/09/13 | 1,600 | 1,609 | 1,595 | 1,599 | -9 | -0.6% | 42,900 |
| 2024/09/12 | 1,619 | 1,630 | 1,602 | 1,608 | +9 | +0.6% | 27,800 |
| 2024/09/11 | 1,614 | 1,616 | 1,592 | 1,599 | -16 | -1% | 30,700 |
| 2024/09/10 | 1,624 | 1,627 | 1,614 | 1,615 | -9 | -0.6% | 20,400 |
| 2024/09/09 | 1,601 | 1,632 | 1,592 | 1,624 | -33 | -2% | 25,500 |
| 2024/09/06 | 1,651 | 1,662 | 1,640 | 1,657 | +4 | +0.2% | 24,200 |
| 2024/09/05 | 1,650 | 1,669 | 1,634 | 1,653 | -9 | -0.5% | 31,500 |
| 2024/09/04 | 1,652 | 1,670 | 1,652 | 1,662 | -31 | -1.8% | 33,200 |
| 2024/09/03 | 1,704 | 1,723 | 1,691 | 1,693 | -11 | -0.6% | 29,300 |
| 2024/09/02 | 1,721 | 1,721 | 1,672 | 1,704 | -3 | -0.2% | 30,300 |
| 2024/08/30 | 1,711 | 1,727 | 1,707 | 1,707 | -4 | -0.2% | 26,200 |
| 2024/08/29 | 1,736 | 1,746 | 1,704 | 1,711 | -21 | -1.2% | 14,700 |
| 2024/08/28 | 1,722 | 1,732 | 1,694 | 1,732 | ±0 | ±0% | 24,500 |
151～
200
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
