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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,015 | 2,019 | 1,957 | 1,982 | -28 | -1.4% | 87,000 |
| 2024/04/22 | 2,000 | 2,028 | 1,990 | 2,010 | +25 | +1.3% | 58,700 |
| 2024/04/19 | 1,970 | 2,015 | 1,933 | 1,985 | +20 | +1% | 120,500 |
| 2024/04/18 | 1,927 | 1,991 | 1,917 | 1,965 | +6 | +0.3% | 99,000 |
| 2024/04/17 | 2,036 | 2,036 | 1,957 | 1,959 | -52 | -2.6% | 109,600 |
| 2024/04/16 | 2,038 | 2,039 | 2,006 | 2,011 | -49 | -2.4% | 111,000 |
| 2024/04/15 | 2,034 | 2,064 | 2,025 | 2,060 | +16 | +0.8% | 64,700 |
| 2024/04/12 | 2,068 | 2,077 | 2,028 | 2,044 | -18 | -0.9% | 83,600 |
| 2024/04/11 | 2,060 | 2,070 | 2,042 | 2,062 | -23 | -1.1% | 43,200 |
| 2024/04/10 | 2,070 | 2,093 | 2,065 | 2,085 | +20 | +1% | 54,600 |
| 2024/04/09 | 2,047 | 2,077 | 2,047 | 2,065 | +16 | +0.8% | 76,500 |
| 2024/04/08 | 2,063 | 2,073 | 2,025 | 2,049 | -1 | ±0% | 57,300 |
| 2024/04/05 | 2,027 | 2,063 | 2,022 | 2,050 | -1 | ±0% | 89,500 |
| 2024/04/04 | 2,060 | 2,079 | 2,036 | 2,051 | -13 | -0.6% | 103,100 |
| 2024/04/03 | 2,052 | 2,088 | 2,052 | 2,064 | -16 | -0.8% | 156,600 |
| 2024/04/02 | 2,109 | 2,119 | 2,063 | 2,080 | -29 | -1.4% | 94,700 |
| 2024/04/01 | 2,160 | 2,178 | 2,109 | 2,109 | -62 | -2.9% | 113,300 |
| 2024/03/29 | 2,095 | 2,177 | 2,095 | 2,171 | +95 | +4.6% | 172,100 |
| 2024/03/28 | 2,171 | 2,199 | 2,075 | 2,076 | -254 | -10.9% | 410,100 |
| 2024/03/27 | 2,340 | 2,362 | 2,316 | 2,330 | +21 | +0.9% | 309,400 |
| 2024/03/26 | 2,370 | 2,373 | 2,307 | 2,309 | -55 | -2.3% | 268,900 |
| 2024/03/25 | 2,388 | 2,388 | 2,340 | 2,364 | -25 | -1% | 187,400 |
| 2024/03/22 | 2,358 | 2,398 | 2,345 | 2,389 | +42 | +1.8% | 153,100 |
| 2024/03/21 | 2,337 | 2,377 | 2,320 | 2,347 | +28 | +1.2% | 189,300 |
| 2024/03/19 | 2,281 | 2,323 | 2,270 | 2,319 | +39 | +1.7% | 91,600 |
| 2024/03/18 | 2,280 | 2,359 | 2,266 | 2,280 | +4 | +0.2% | 167,000 |
| 2024/03/15 | 2,239 | 2,276 | 2,226 | 2,276 | +42 | +1.9% | 94,200 |
| 2024/03/14 | 2,207 | 2,235 | 2,183 | 2,234 | +19 | +0.9% | 77,700 |
| 2024/03/13 | 2,249 | 2,279 | 2,205 | 2,215 | -22 | -1% | 77,500 |
| 2024/03/12 | 2,211 | 2,237 | 2,172 | 2,237 | +1 | ±0% | 105,700 |
| 2024/03/11 | 2,237 | 2,259 | 2,205 | 2,236 | -4 | -0.2% | 71,800 |
| 2024/03/08 | 2,200 | 2,250 | 2,176 | 2,240 | +2 | +0.1% | 100,000 |
| 2024/03/07 | 2,288 | 2,305 | 2,235 | 2,238 | -33 | -1.5% | 112,000 |
| 2024/03/06 | 2,271 | 2,280 | 2,241 | 2,271 | -1 | ±0% | 70,400 |
| 2024/03/05 | 2,250 | 2,301 | 2,241 | 2,272 | +18 | +0.8% | 91,300 |
| 2024/03/04 | 2,287 | 2,299 | 2,240 | 2,254 | -24 | -1.1% | 88,400 |
| 2024/03/01 | 2,281 | 2,285 | 2,228 | 2,278 | -7 | -0.3% | 130,400 |
| 2024/02/29 | 2,328 | 2,367 | 2,281 | 2,285 | -20 | -0.9% | 180,400 |
| 2024/02/28 | 2,344 | 2,361 | 2,305 | 2,305 | -10 | -0.4% | 108,600 |
| 2024/02/27 | 2,307 | 2,344 | 2,307 | 2,315 | +29 | +1.3% | 85,600 |
| 2024/02/26 | 2,310 | 2,347 | 2,284 | 2,286 | -46 | -2% | 96,100 |
| 2024/02/22 | 2,314 | 2,339 | 2,300 | 2,332 | +17 | +0.7% | 57,600 |
| 2024/02/21 | 2,375 | 2,398 | 2,292 | 2,315 | -46 | -1.9% | 113,000 |
| 2024/02/20 | 2,360 | 2,392 | 2,335 | 2,361 | +12 | +0.5% | 75,900 |
| 2024/02/19 | 2,300 | 2,349 | 2,271 | 2,349 | +51 | +2.2% | 88,300 |
| 2024/02/16 | 2,195 | 2,320 | 2,195 | 2,298 | +106 | +4.8% | 149,400 |
| 2024/02/15 | 2,230 | 2,260 | 2,192 | 2,192 | -62 | -2.8% | 188,100 |
| 2024/02/14 | 2,380 | 2,380 | 2,186 | 2,254 | +269 | +13.6% | 373,900 |
| 2024/02/13 | 1,985 | 1,985 | 1,985 | 1,985 | +400 | +25.2% | 14,500 |
| 2024/02/09 | 1,568 | 1,600 | 1,568 | 1,585 | +2 | +0.1% | 50,000 |
251～
300
件表示中 / 6945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 | 146,800円 | +11.1% | -7.4% | 5.11% | 11.91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 |
| 日比谷 | 354,500円 | +7.1% | +25.7% | 2.48% | 13.23倍 | 1.14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 |
| 三住建設 | 50,200円 | -4.1% | -41.2% | 2.79% | 98.43倍 | 1.43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 |
| 明星工 | 138,300円 | +9.3% | +31.0% | 4.34% | 7.79倍 | 1.00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 | 149,800円 | +6.7% | +6.9% | 5.67% | 17.78倍 | 1.34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
