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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,015 | 1,034 | 1,015 | 1,029 | +2 | +0.2% | 41,200 |
| 2015/12/02 | 1,044 | 1,044 | 1,020 | 1,027 | -11 | -1.1% | 45,100 |
| 2015/12/01 | 1,011 | 1,039 | 1,011 | 1,038 | +26 | +2.6% | 48,000 |
| 2015/11/30 | 997 | 1,014 | 997 | 1,012 | +11 | +1.1% | 41,600 |
| 2015/11/27 | 1,010 | 1,014 | 991 | 1,001 | -3 | -0.3% | 82,600 |
| 2015/11/26 | 1,017 | 1,022 | 1,002 | 1,004 | -1 | -0.1% | 41,600 |
| 2015/11/25 | 1,007 | 1,010 | 996 | 1,005 | -2 | -0.2% | 51,000 |
| 2015/11/24 | 997 | 1,009 | 996 | 1,007 | -3 | -0.3% | 42,500 |
| 2015/11/20 | 1,018 | 1,018 | 997 | 1,010 | -10 | -1% | 36,000 |
| 2015/11/19 | 1,035 | 1,035 | 1,004 | 1,020 | -1 | -0.1% | 51,200 |
| 2015/11/18 | 1,043 | 1,043 | 1,018 | 1,021 | -12 | -1.2% | 36,400 |
| 2015/11/17 | 1,019 | 1,033 | 1,019 | 1,033 | +31 | +3.1% | 62,300 |
| 2015/11/16 | 1,009 | 1,017 | 1,000 | 1,002 | -13 | -1.3% | 43,700 |
| 2015/11/13 | 997 | 1,017 | 994 | 1,015 | +15 | +1.5% | 56,800 |
| 2015/11/12 | 988 | 1,003 | 986 | 1,000 | +12 | +1.2% | 39,600 |
| 2015/11/11 | 975 | 993 | 975 | 988 | +8 | +0.8% | 40,500 |
| 2015/11/10 | 995 | 998 | 978 | 980 | -21 | -2.1% | 75,000 |
| 2015/11/09 | 984 | 1,002 | 976 | 1,001 | +29 | +3% | 92,100 |
| 2015/11/06 | 989 | 989 | 967 | 972 | -10 | -1% | 39,100 |
| 2015/11/05 | 980 | 987 | 967 | 982 | +9 | +0.9% | 30,800 |
| 2015/11/04 | 980 | 989 | 968 | 973 | +8 | +0.8% | 58,200 |
| 2015/11/02 | 963 | 975 | 958 | 965 | -11 | -1.1% | 41,400 |
| 2015/10/30 | 969 | 986 | 964 | 976 | +9 | +0.9% | 43,100 |
| 2015/10/29 | 967 | 970 | 959 | 967 | -1 | -0.1% | 20,600 |
| 2015/10/28 | 974 | 974 | 959 | 968 | -7 | -0.7% | 35,200 |
| 2015/10/27 | 993 | 993 | 971 | 975 | -14 | -1.4% | 16,800 |
| 2015/10/26 | 1,002 | 1,002 | 985 | 989 | +7 | +0.7% | 32,400 |
| 2015/10/23 | 985 | 993 | 977 | 982 | +15 | +1.6% | 31,400 |
| 2015/10/22 | 974 | 993 | 966 | 967 | -18 | -1.8% | 19,000 |
| 2015/10/21 | 961 | 987 | 961 | 985 | +21 | +2.2% | 52,000 |
| 2015/10/20 | 970 | 979 | 956 | 964 | -7 | -0.7% | 26,500 |
| 2015/10/19 | 975 | 980 | 964 | 971 | -3 | -0.3% | 31,800 |
| 2015/10/16 | 1,000 | 1,000 | 973 | 974 | -16 | -1.6% | 38,000 |
| 2015/10/15 | 955 | 995 | 955 | 990 | +36 | +3.8% | 42,700 |
| 2015/10/14 | 970 | 970 | 948 | 954 | -16 | -1.6% | 60,700 |
| 2015/10/13 | 972 | 978 | 965 | 970 | -15 | -1.5% | 49,100 |
| 2015/10/09 | 989 | 989 | 966 | 985 | +4 | +0.4% | 48,100 |
| 2015/10/08 | 979 | 988 | 963 | 981 | +1 | +0.1% | 69,100 |
| 2015/10/07 | 968 | 990 | 953 | 980 | +18 | +1.9% | 125,300 |
| 2015/10/06 | 968 | 973 | 953 | 962 | +9 | +0.9% | 70,400 |
| 2015/10/05 | 959 | 968 | 951 | 953 | +2 | +0.2% | 36,200 |
| 2015/10/02 | 955 | 960 | 935 | 951 | -17 | -1.8% | 71,300 |
| 2015/10/01 | 978 | 978 | 942 | 968 | -3 | -0.3% | 61,200 |
| 2015/09/30 | 958 | 977 | 948 | 971 | +25 | +2.6% | 51,600 |
| 2015/09/29 | 965 | 978 | 944 | 946 | -34 | -3.5% | 75,600 |
| 2015/09/28 | 972 | 990 | 960 | 980 | +23 | +2.4% | 59,000 |
| 2015/09/25 | 921 | 963 | 921 | 957 | +35 | +3.8% | 62,300 |
| 2015/09/24 | 945 | 953 | 922 | 922 | -38 | -4% | 95,300 |
| 2015/09/18 | 972 | 972 | 958 | 960 | -21 | -2.1% | 51,400 |
| 2015/09/17 | 961 | 983 | 959 | 981 | +26 | +2.7% | 56,100 |
2301～
2350
件表示中 / 6946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 | 146,900円 | +11.1% | -7.4% | 5.11% | 11.92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 |
| 三住建設 | 52,200円 | -4.1% | -41.2% | 2.68% | 102.35倍 | 1.49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 |
| 日比谷 | 350,500円 | +7.1% | +25.7% | 2.51% | 13.08倍 | 1.13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 |
| 明星工 | 143,100円 | +9.3% | +31.0% | 4.19% | 8.06倍 | 1.04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 | 154,500円 | +6.7% | +6.9% | 5.50% | 18.33倍 | 1.38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
