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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
351～
400
件表示中 / 7020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 | 187,800円 | +0.1% | +6.8% | 4.85% | 12.52倍 | 1.19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 |
| タマホーム | 371,500円 | +17.0% | +137.5% | 5.28% | 17.95倍 | 3.14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 |
| テクノ菱和 | 495,500円 | +6.9% | +4.7% | 2.10% | 14.05倍 | 1.94倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 三住建設 | 59,900円 | - | - | - | - | 1.34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 |
| 千代建 | 37,000円 | -19.0% | -41.0% | 0.00% | 7.43倍 | -1.75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
