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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 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 |
| 2023/11/24 | 1,332 | 1,338 | 1,323 | 1,338 | +3 | +0.2% | 61,500 |
| 2023/11/22 | 1,338 | 1,341 | 1,335 | 1,335 | -5 | -0.4% | 30,200 |
| 2023/11/21 | 1,360 | 1,366 | 1,331 | 1,340 | -16 | -1.2% | 70,000 |
| 2023/11/20 | 1,403 | 1,403 | 1,356 | 1,356 | -45 | -3.2% | 60,200 |
| 2023/11/17 | 1,374 | 1,404 | 1,359 | 1,401 | +27 | +2% | 122,100 |
| 2023/11/16 | 1,379 | 1,380 | 1,356 | 1,374 | -5 | -0.4% | 44,300 |
| 2023/11/15 | 1,387 | 1,387 | 1,371 | 1,379 | -2 | -0.1% | 37,100 |
| 2023/11/14 | 1,392 | 1,396 | 1,381 | 1,381 | -5 | -0.4% | 21,500 |
| 2023/11/13 | 1,415 | 1,415 | 1,372 | 1,386 | -36 | -2.5% | 50,300 |
| 2023/11/10 | 1,401 | 1,422 | 1,399 | 1,422 | +12 | +0.9% | 25,300 |
| 2023/11/09 | 1,399 | 1,414 | 1,388 | 1,410 | +11 | +0.8% | 30,400 |
| 2023/11/08 | 1,405 | 1,405 | 1,369 | 1,399 | -6 | -0.4% | 78,100 |
| 2023/11/07 | 1,430 | 1,437 | 1,405 | 1,405 | -50 | -3.4% | 53,600 |
| 2023/11/06 | 1,474 | 1,474 | 1,442 | 1,455 | -9 | -0.6% | 68,100 |
| 2023/11/02 | 1,462 | 1,468 | 1,445 | 1,464 | +16 | +1.1% | 58,400 |
351～
400
件表示中 / 6980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 | 172,100円 | +0.1% | +6.8% | 5.29% | 11.46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 |
| 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。インフロニアＨＤがＴＯＢへ |
| タマホーム | 325,500円 | -16.4% | -69.7% | 5.99% | 67.39倍 | 3.05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 |
| インフロニア１ Ｐ | 460,500円 | - | - | 2.82% | - | - |
|
- |
| 千代建 | 33,400円 | -19.0% | -41.0% | 0.00% | 6.71倍 | -1.58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
