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 |
|---|---|---|---|---|---|---|---|
| 2008/05/21 | 1,660 | 1,668 | 1,626 | 1,656 | -61 | -3.6% | 740,000 |
| 2008/05/20 | 1,609 | 1,733 | 1,594 | 1,717 | +108 | +6.7% | 786,900 |
| 2008/05/19 | 1,622 | 1,636 | 1,592 | 1,609 | -16 | -1% | 373,300 |
| 2008/05/16 | 1,657 | 1,669 | 1,614 | 1,625 | -31 | -1.9% | 295,800 |
| 2008/05/15 | 1,639 | 1,675 | 1,630 | 1,656 | +42 | +2.6% | 443,700 |
| 2008/05/14 | 1,613 | 1,636 | 1,594 | 1,614 | +2 | +0.1% | 468,500 |
| 2008/05/13 | 1,568 | 1,646 | 1,491 | 1,612 | +29 | +1.8% | 981,900 |
| 2008/05/12 | 1,620 | 1,640 | 1,543 | 1,583 | -67 | -4.1% | 672,900 |
| 2008/05/09 | 1,641 | 1,687 | 1,623 | 1,650 | -10 | -0.6% | 549,100 |
| 2008/05/08 | 1,565 | 1,672 | 1,550 | 1,660 | +90 | +5.7% | 664,900 |
| 2008/05/07 | 1,587 | 1,615 | 1,537 | 1,570 | -16 | -1% | 684,500 |
| 2008/05/02 | 1,622 | 1,639 | 1,570 | 1,586 | -11 | -0.7% | 389,700 |
| 2008/05/01 | 1,665 | 1,696 | 1,590 | 1,597 | -38 | -2.3% | 491,400 |
| 2008/04/30 | 1,550 | 1,648 | 1,522 | 1,635 | +65 | +4.1% | 798,500 |
| 2008/04/28 | 1,507 | 1,589 | 1,482 | 1,570 | +14 | +0.9% | 1,192,000 |
| 2008/04/25 | 1,611 | 1,628 | 1,553 | 1,556 | -83 | -5.1% | 602,700 |
| 2008/04/24 | 1,640 | 1,667 | 1,615 | 1,639 | +45 | +2.8% | 582,600 |
| 2008/04/23 | 1,544 | 1,613 | 1,534 | 1,594 | +49 | +3.2% | 755,200 |
| 2008/04/22 | 1,491 | 1,549 | 1,491 | 1,545 | +41 | +2.7% | 394,500 |
| 2008/04/21 | 1,453 | 1,519 | 1,452 | 1,504 | +31 | +2.1% | 503,000 |
| 2008/04/18 | 1,482 | 1,498 | 1,430 | 1,473 | -34 | -2.3% | 301,200 |
| 2008/04/17 | 1,499 | 1,521 | 1,483 | 1,507 | +39 | +2.7% | 321,100 |
| 2008/04/16 | 1,443 | 1,489 | 1,441 | 1,468 | +7 | +0.5% | 356,300 |
| 2008/04/15 | 1,424 | 1,474 | 1,388 | 1,461 | +25 | +1.7% | 265,000 |
| 2008/04/14 | 1,406 | 1,447 | 1,403 | 1,436 | -21 | -1.4% | 256,600 |
| 2008/04/11 | 1,416 | 1,480 | 1,403 | 1,457 | +36 | +2.5% | 267,600 |
| 2008/04/10 | 1,383 | 1,451 | 1,382 | 1,421 | +10 | +0.7% | 271,400 |
| 2008/04/09 | 1,430 | 1,450 | 1,397 | 1,411 | -39 | -2.7% | 390,400 |
| 2008/04/08 | 1,445 | 1,475 | 1,445 | 1,450 | -15 | -1% | 333,500 |
| 2008/04/07 | 1,414 | 1,480 | 1,403 | 1,465 | +39 | +2.7% | 365,600 |
| 2008/04/04 | 1,441 | 1,441 | 1,395 | 1,426 | -15 | -1% | 393,100 |
| 2008/04/03 | 1,378 | 1,446 | 1,362 | 1,441 | +98 | +7.3% | 812,300 |
| 2008/04/02 | 1,345 | 1,355 | 1,334 | 1,343 | +44 | +3.4% | 392,800 |
| 2008/04/01 | 1,286 | 1,320 | 1,269 | 1,299 | +14 | +1.1% | 542,900 |
| 2008/03/31 | 1,264 | 1,293 | 1,230 | 1,285 | +3 | +0.2% | 417,100 |
| 2008/03/28 | 1,267 | 1,298 | 1,245 | 1,282 | +17 | +1.3% | 198,400 |
| 2008/03/27 | 1,269 | 1,285 | 1,245 | 1,265 | -20 | -1.6% | 298,200 |
| 2008/03/26 | 1,269 | 1,291 | 1,240 | 1,285 | +14 | +1.1% | 187,900 |
| 2008/03/25 | 1,315 | 1,329 | 1,256 | 1,271 | -28 | -2.2% | 314,100 |
| 2008/03/24 | 1,256 | 1,305 | 1,212 | 1,299 | +63 | +5.1% | 470,500 |
| 2008/03/21 | 1,240 | 1,286 | 1,215 | 1,236 | -11 | -0.9% | 345,900 |
| 2008/03/19 | 1,185 | 1,247 | 1,166 | 1,247 | +142 | +12.9% | 792,200 |
| 2008/03/18 | 1,163 | 1,182 | 1,051 | 1,105 | -78 | -6.6% | 801,000 |
| 2008/03/17 | 1,205 | 1,220 | 1,152 | 1,183 | -42 | -3.4% | 432,700 |
| 2008/03/14 | 1,245 | 1,270 | 1,203 | 1,225 | ±0 | ±0% | 385,900 |
| 2008/03/13 | 1,260 | 1,285 | 1,210 | 1,225 | -66 | -5.1% | 496,200 |
| 2008/03/12 | 1,330 | 1,342 | 1,281 | 1,291 | +57 | +4.6% | 722,800 |
| 2008/03/11 | 1,120 | 1,238 | 1,120 | 1,234 | +108 | +9.6% | 773,800 |
| 2008/03/10 | 1,217 | 1,232 | 1,114 | 1,126 | -131 | -10.4% | 549,000 |
| 2008/03/07 | 1,262 | 1,290 | 1,217 | 1,257 | -57 | -4.3% | 717,600 |
4151～
4200
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
