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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,639 | 1,668 | 1,621 | 1,629 | -7 | -0.4% | 39,800 |
| 2024/08/07 | 1,623 | 1,718 | 1,619 | 1,636 | -19 | -1.1% | 52,000 |
| 2024/08/06 | 1,515 | 1,680 | 1,515 | 1,655 | +167 | +11.2% | 79,000 |
| 2024/08/05 | 1,601 | 1,608 | 1,406 | 1,488 | -197 | -11.7% | 75,600 |
| 2024/08/02 | 1,780 | 1,780 | 1,685 | 1,685 | -110 | -6.1% | 91,300 |
| 2024/08/01 | 1,805 | 1,824 | 1,787 | 1,795 | -61 | -3.3% | 49,800 |
| 2024/07/31 | 1,829 | 1,860 | 1,819 | 1,856 | +38 | +2.1% | 39,800 |
| 2024/07/30 | 1,835 | 1,835 | 1,806 | 1,818 | -22 | -1.2% | 46,600 |
| 2024/07/29 | 1,828 | 1,844 | 1,802 | 1,840 | +46 | +2.6% | 41,300 |
| 2024/07/26 | 1,802 | 1,817 | 1,786 | 1,794 | +11 | +0.6% | 47,000 |
| 2024/07/25 | 1,781 | 1,796 | 1,762 | 1,783 | -5 | -0.3% | 48,500 |
| 2024/07/24 | 1,813 | 1,818 | 1,788 | 1,788 | -29 | -1.6% | 43,500 |
| 2024/07/23 | 1,813 | 1,828 | 1,798 | 1,817 | +4 | +0.2% | 46,500 |
| 2024/07/22 | 1,838 | 1,838 | 1,800 | 1,813 | -25 | -1.4% | 40,800 |
| 2024/07/19 | 1,853 | 1,863 | 1,833 | 1,838 | -30 | -1.6% | 48,600 |
| 2024/07/18 | 1,870 | 1,898 | 1,868 | 1,868 | -14 | -0.7% | 42,700 |
| 2024/07/17 | 1,873 | 1,895 | 1,864 | 1,882 | +29 | +1.6% | 43,700 |
| 2024/07/16 | 1,887 | 1,899 | 1,853 | 1,853 | -34 | -1.8% | 50,300 |
| 2024/07/12 | 1,877 | 1,906 | 1,868 | 1,887 | -3 | -0.2% | 46,100 |
| 2024/07/11 | 1,885 | 1,903 | 1,868 | 1,890 | +17 | +0.9% | 82,900 |
| 2024/07/10 | 1,903 | 1,903 | 1,791 | 1,873 | +10 | +0.5% | 202,300 |
| 2024/07/09 | 1,829 | 1,877 | 1,826 | 1,863 | +53 | +2.9% | 103,000 |
| 2024/07/08 | 1,830 | 1,831 | 1,797 | 1,810 | -40 | -2.2% | 84,400 |
| 2024/07/05 | 1,878 | 1,878 | 1,849 | 1,850 | -19 | -1% | 29,700 |
| 2024/07/04 | 1,837 | 1,877 | 1,834 | 1,869 | +40 | +2.2% | 81,700 |
| 2024/07/03 | 1,840 | 1,840 | 1,814 | 1,829 | -5 | -0.3% | 51,100 |
| 2024/07/02 | 1,843 | 1,847 | 1,823 | 1,834 | -11 | -0.6% | 62,800 |
| 2024/07/01 | 1,877 | 1,877 | 1,845 | 1,845 | -7 | -0.4% | 43,900 |
| 2024/06/28 | 1,887 | 1,887 | 1,842 | 1,852 | -16 | -0.9% | 147,300 |
| 2024/06/27 | 1,857 | 1,868 | 1,847 | 1,868 | +14 | +0.8% | 58,600 |
| 2024/06/26 | 1,846 | 1,858 | 1,832 | 1,854 | +22 | +1.2% | 55,500 |
| 2024/06/25 | 1,819 | 1,843 | 1,819 | 1,832 | +13 | +0.7% | 42,200 |
| 2024/06/24 | 1,823 | 1,836 | 1,803 | 1,819 | +16 | +0.9% | 62,900 |
| 2024/06/21 | 1,785 | 1,805 | 1,754 | 1,803 | +32 | +1.8% | 678,000 |
| 2024/06/20 | 1,790 | 1,795 | 1,761 | 1,771 | -29 | -1.6% | 59,100 |
| 2024/06/19 | 1,782 | 1,801 | 1,781 | 1,800 | +11 | +0.6% | 47,200 |
| 2024/06/18 | 1,800 | 1,803 | 1,778 | 1,789 | +9 | +0.5% | 51,800 |
| 2024/06/17 | 1,784 | 1,784 | 1,746 | 1,780 | -9 | -0.5% | 93,300 |
| 2024/06/14 | 1,750 | 1,791 | 1,750 | 1,789 | +18 | +1% | 94,100 |
| 2024/06/13 | 1,816 | 1,816 | 1,771 | 1,771 | -45 | -2.5% | 80,700 |
| 2024/06/12 | 1,808 | 1,820 | 1,801 | 1,816 | +7 | +0.4% | 66,300 |
| 2024/06/11 | 1,828 | 1,833 | 1,803 | 1,809 | -22 | -1.2% | 51,300 |
| 2024/06/10 | 1,795 | 1,835 | 1,792 | 1,831 | +38 | +2.1% | 67,400 |
| 2024/06/07 | 1,797 | 1,800 | 1,785 | 1,793 | +6 | +0.3% | 45,700 |
| 2024/06/06 | 1,808 | 1,813 | 1,782 | 1,787 | -21 | -1.2% | 59,100 |
| 2024/06/05 | 1,811 | 1,821 | 1,804 | 1,808 | -10 | -0.6% | 48,400 |
| 2024/06/04 | 1,833 | 1,833 | 1,811 | 1,818 | -26 | -1.4% | 53,700 |
| 2024/06/03 | 1,837 | 1,881 | 1,825 | 1,844 | -8 | -0.4% | 77,900 |
| 2024/05/31 | 1,798 | 1,864 | 1,798 | 1,852 | +67 | +3.8% | 164,900 |
| 2024/05/30 | 1,759 | 1,786 | 1,748 | 1,785 | +25 | +1.4% | 81,700 |
201～
250
件表示中 / 6968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 | 171,700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 |
| 高松Ｇ | 280,200円 | +6.7% | +31.8% | 3.21% | 12.51倍 | 0.71倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 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。横浜杭打ち工事問題が長期化 |
| インフロニア１ Ｐ | 465,000円 | - | - | 2.80% | - | - |
|
- |
| 千代建 | 33,200円 | -19.0% | -41.0% | 0.00% | 6.67倍 | -1.57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
