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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 1,572 | 1,576 | 1,540 | 1,556 | +7 | +0.5% | 247,900 |
| 2008/07/30 | 1,525 | 1,550 | 1,515 | 1,549 | +39 | +2.6% | 299,100 |
| 2008/07/29 | 1,546 | 1,562 | 1,500 | 1,510 | -87 | -5.4% | 410,000 |
| 2008/07/28 | 1,543 | 1,607 | 1,516 | 1,597 | +65 | +4.2% | 324,100 |
| 2008/07/25 | 1,560 | 1,569 | 1,526 | 1,532 | -57 | -3.6% | 242,100 |
| 2008/07/24 | 1,572 | 1,591 | 1,550 | 1,589 | +47 | +3% | 257,500 |
| 2008/07/23 | 1,524 | 1,547 | 1,497 | 1,542 | +14 | +0.9% | 251,600 |
| 2008/07/22 | 1,485 | 1,534 | 1,460 | 1,528 | +92 | +6.4% | 280,900 |
| 2008/07/18 | 1,493 | 1,494 | 1,429 | 1,436 | -37 | -2.5% | 181,700 |
| 2008/07/17 | 1,439 | 1,486 | 1,423 | 1,473 | +54 | +3.8% | 274,700 |
| 2008/07/16 | 1,451 | 1,465 | 1,406 | 1,419 | -57 | -3.9% | 398,300 |
| 2008/07/15 | 1,489 | 1,514 | 1,470 | 1,476 | ±0 | ±0% | 303,900 |
| 2008/07/14 | 1,493 | 1,542 | 1,476 | 1,476 | -45 | -3% | 592,000 |
| 2008/07/11 | 1,525 | 1,578 | 1,509 | 1,521 | -45 | -2.9% | 525,800 |
| 2008/07/10 | 1,523 | 1,588 | 1,523 | 1,566 | +15 | +1% | 286,200 |
| 2008/07/09 | 1,610 | 1,615 | 1,550 | 1,551 | -42 | -2.6% | 369,200 |
| 2008/07/08 | 1,678 | 1,678 | 1,585 | 1,593 | -111 | -6.5% | 351,600 |
| 2008/07/07 | 1,666 | 1,713 | 1,630 | 1,704 | +63 | +3.8% | 272,100 |
| 2008/07/04 | 1,651 | 1,655 | 1,609 | 1,641 | -2 | -0.1% | 246,800 |
| 2008/07/03 | 1,569 | 1,660 | 1,532 | 1,643 | +75 | +4.8% | 636,300 |
| 2008/07/02 | 1,618 | 1,618 | 1,558 | 1,568 | -20 | -1.3% | 246,000 |
| 2008/07/01 | 1,615 | 1,630 | 1,580 | 1,588 | -54 | -3.3% | 331,700 |
| 2008/06/30 | 1,630 | 1,665 | 1,610 | 1,642 | +3 | +0.2% | 294,200 |
| 2008/06/27 | 1,600 | 1,645 | 1,582 | 1,639 | +8 | +0.5% | 442,900 |
| 2008/06/26 | 1,659 | 1,689 | 1,626 | 1,631 | -60 | -3.5% | 244,500 |
| 2008/06/25 | 1,691 | 1,697 | 1,635 | 1,691 | +1 | +0.1% | 242,400 |
| 2008/06/24 | 1,700 | 1,710 | 1,676 | 1,690 | -40 | -2.3% | 182,500 |
| 2008/06/23 | 1,621 | 1,746 | 1,621 | 1,730 | +69 | +4.2% | 337,700 |
| 2008/06/20 | 1,760 | 1,760 | 1,651 | 1,661 | -70 | -4% | 287,500 |
| 2008/06/19 | 1,709 | 1,761 | 1,709 | 1,731 | +5 | +0.3% | 376,900 |
| 2008/06/18 | 1,704 | 1,739 | 1,693 | 1,726 | +9 | +0.5% | 397,800 |
| 2008/06/17 | 1,655 | 1,740 | 1,642 | 1,717 | +122 | +7.6% | 869,600 |
| 2008/06/16 | 1,558 | 1,598 | 1,541 | 1,595 | +67 | +4.4% | 228,800 |
| 2008/06/13 | 1,556 | 1,598 | 1,511 | 1,528 | -27 | -1.7% | 382,900 |
| 2008/06/12 | 1,527 | 1,581 | 1,501 | 1,555 | +9 | +0.6% | 378,100 |
| 2008/06/11 | 1,555 | 1,556 | 1,509 | 1,546 | -22 | -1.4% | 620,300 |
| 2008/06/10 | 1,643 | 1,669 | 1,556 | 1,568 | -101 | -6.1% | 650,700 |
| 2008/06/09 | 1,637 | 1,710 | 1,637 | 1,669 | -28 | -1.6% | 272,000 |
| 2008/06/06 | 1,750 | 1,759 | 1,695 | 1,697 | -35 | -2% | 370,300 |
| 2008/06/05 | 1,715 | 1,743 | 1,705 | 1,732 | -22 | -1.3% | 321,800 |
| 2008/06/04 | 1,719 | 1,761 | 1,711 | 1,754 | +36 | +2.1% | 319,800 |
| 2008/06/03 | 1,745 | 1,757 | 1,706 | 1,718 | -64 | -3.6% | 482,500 |
| 2008/06/02 | 1,783 | 1,800 | 1,763 | 1,782 | ±0 | ±0% | 339,700 |
| 2008/05/30 | 1,790 | 1,791 | 1,731 | 1,782 | +2 | +0.1% | 398,600 |
| 2008/05/29 | 1,733 | 1,785 | 1,730 | 1,780 | +17 | +1% | 411,700 |
| 2008/05/28 | 1,800 | 1,809 | 1,761 | 1,763 | -44 | -2.4% | 406,000 |
| 2008/05/27 | 1,803 | 1,825 | 1,785 | 1,807 | +10 | +0.6% | 354,800 |
| 2008/05/26 | 1,761 | 1,824 | 1,761 | 1,797 | +6 | +0.3% | 422,700 |
| 2008/05/23 | 1,740 | 1,800 | 1,725 | 1,791 | +57 | +3.3% | 843,400 |
| 2008/05/22 | 1,686 | 1,735 | 1,656 | 1,734 | +78 | +4.7% | 579,200 |
4101～
4150
件表示中 / 6948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 | 150,100円 | +11.1% | -7.4% | 5.00% | 12.18倍 | 1.00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 | 54,800円 | -4.1% | -41.2% | 2.55% | 107.45倍 | 1.56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 |
| 日比谷 | 359,500円 | +7.1% | +25.7% | 2.45% | 13.42倍 | 1.16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 |
| 千代建 | 31,200円 | -19.0% | -41.0% | 0.00% | 6.27倍 | -1.48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 |
| 明星工 | 144,800円 | +9.3% | +31.0% | 4.14% | 8.16倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
