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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,575 | 1,597 | 1,558 | 1,583 | +8 | +0.5% | 47,500 |
| 2024/02/07 | 1,570 | 1,585 | 1,564 | 1,575 | +5 | +0.3% | 19,600 |
| 2024/02/06 | 1,561 | 1,581 | 1,559 | 1,570 | +1 | +0.1% | 11,600 |
| 2024/02/05 | 1,580 | 1,580 | 1,561 | 1,569 | +6 | +0.4% | 27,800 |
| 2024/02/02 | 1,551 | 1,572 | 1,545 | 1,563 | +1 | +0.1% | 10,600 |
| 2024/02/01 | 1,558 | 1,575 | 1,558 | 1,562 | -14 | -0.9% | 27,700 |
| 2024/01/31 | 1,557 | 1,579 | 1,554 | 1,576 | +17 | +1.1% | 21,000 |
| 2024/01/30 | 1,580 | 1,595 | 1,553 | 1,559 | -19 | -1.2% | 30,600 |
| 2024/01/29 | 1,565 | 1,578 | 1,554 | 1,578 | +32 | +2.1% | 15,200 |
| 2024/01/26 | 1,570 | 1,570 | 1,546 | 1,546 | -26 | -1.7% | 43,300 |
| 2024/01/25 | 1,531 | 1,576 | 1,531 | 1,572 | +42 | +2.7% | 26,400 |
| 2024/01/24 | 1,523 | 1,538 | 1,523 | 1,530 | -6 | -0.4% | 23,300 |
| 2024/01/23 | 1,547 | 1,557 | 1,536 | 1,536 | ±0 | ±0% | 24,100 |
| 2024/01/22 | 1,526 | 1,555 | 1,521 | 1,536 | +23 | +1.5% | 25,400 |
| 2024/01/19 | 1,530 | 1,530 | 1,503 | 1,513 | -7 | -0.5% | 38,200 |
| 2024/01/18 | 1,531 | 1,540 | 1,520 | 1,520 | -12 | -0.8% | 22,600 |
| 2024/01/17 | 1,568 | 1,583 | 1,529 | 1,532 | -35 | -2.2% | 36,400 |
| 2024/01/16 | 1,591 | 1,591 | 1,564 | 1,567 | -24 | -1.5% | 28,800 |
| 2024/01/15 | 1,557 | 1,597 | 1,557 | 1,591 | +34 | +2.2% | 23,400 |
| 2024/01/12 | 1,575 | 1,581 | 1,549 | 1,557 | -5 | -0.3% | 20,200 |
| 2024/01/11 | 1,562 | 1,574 | 1,559 | 1,562 | +1 | +0.1% | 29,800 |
| 2024/01/10 | 1,543 | 1,568 | 1,534 | 1,561 | +16 | +1% | 29,000 |
| 2024/01/09 | 1,547 | 1,571 | 1,533 | 1,545 | +2 | +0.1% | 48,000 |
| 2024/01/05 | 1,540 | 1,554 | 1,537 | 1,543 | +5 | +0.3% | 22,800 |
| 2024/01/04 | 1,530 | 1,538 | 1,509 | 1,538 | +10 | +0.7% | 20,600 |
| 2023/12/29 | 1,515 | 1,536 | 1,515 | 1,528 | +19 | +1.3% | 35,600 |
| 2023/12/28 | 1,498 | 1,511 | 1,494 | 1,509 | +13 | +0.9% | 21,900 |
| 2023/12/27 | 1,495 | 1,502 | 1,489 | 1,496 | +4 | +0.3% | 45,200 |
| 2023/12/26 | 1,479 | 1,493 | 1,477 | 1,492 | +25 | +1.7% | 28,700 |
| 2023/12/25 | 1,486 | 1,495 | 1,454 | 1,467 | -10 | -0.7% | 35,900 |
| 2023/12/22 | 1,456 | 1,478 | 1,456 | 1,477 | +30 | +2.1% | 37,500 |
| 2023/12/21 | 1,440 | 1,455 | 1,440 | 1,447 | +1 | +0.1% | 24,100 |
| 2023/12/20 | 1,434 | 1,453 | 1,434 | 1,446 | +14 | +1% | 38,300 |
| 2023/12/19 | 1,426 | 1,440 | 1,419 | 1,432 | +6 | +0.4% | 40,000 |
| 2023/12/18 | 1,411 | 1,426 | 1,401 | 1,426 | +8 | +0.6% | 31,700 |
| 2023/12/15 | 1,433 | 1,435 | 1,413 | 1,418 | -6 | -0.4% | 41,500 |
| 2023/12/14 | 1,436 | 1,438 | 1,421 | 1,424 | -1 | -0.1% | 32,500 |
| 2023/12/13 | 1,427 | 1,437 | 1,414 | 1,425 | +5 | +0.4% | 27,600 |
| 2023/12/12 | 1,425 | 1,432 | 1,420 | 1,420 | -5 | -0.4% | 37,000 |
| 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 |
301～
350
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
