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 |
|---|---|---|---|---|---|---|---|
| 2007/08/28 | 1,463 | 1,525 | 1,463 | 1,509 | +47 | +3.2% | 377,400 |
| 2007/08/27 | 1,476 | 1,495 | 1,453 | 1,462 | +26 | +1.8% | 348,700 |
| 2007/08/24 | 1,409 | 1,460 | 1,401 | 1,436 | +47 | +3.4% | 307,500 |
| 2007/08/23 | 1,357 | 1,390 | 1,357 | 1,389 | +32 | +2.4% | 546,300 |
| 2007/08/22 | 1,395 | 1,397 | 1,344 | 1,357 | -38 | -2.7% | 507,900 |
| 2007/08/21 | 1,332 | 1,419 | 1,332 | 1,395 | +23 | +1.7% | 388,600 |
| 2007/08/20 | 1,427 | 1,427 | 1,345 | 1,372 | -15 | -1.1% | 952,900 |
| 2007/08/17 | 1,458 | 1,458 | 1,371 | 1,387 | -111 | -7.4% | 1,207,800 |
| 2007/08/16 | 1,465 | 1,504 | 1,449 | 1,498 | +3 | +0.2% | 841,900 |
| 2007/08/15 | 1,450 | 1,530 | 1,440 | 1,495 | +19 | +1.3% | 652,200 |
| 2007/08/14 | 1,456 | 1,483 | 1,421 | 1,476 | +140 | +10.5% | 1,038,800 |
| 2007/08/13 | 1,416 | 1,484 | 1,303 | 1,336 | -40 | -2.9% | 1,239,700 |
| 2007/08/10 | 1,438 | 1,500 | 1,351 | 1,376 | -122 | -8.1% | 670,800 |
| 2007/08/09 | 1,588 | 1,596 | 1,390 | 1,498 | -120 | -7.4% | 1,580,300 |
| 2007/08/08 | 1,606 | 1,654 | 1,589 | 1,618 | +23 | +1.4% | 694,100 |
| 2007/08/07 | 1,640 | 1,675 | 1,556 | 1,595 | -65 | -3.9% | 572,800 |
| 2007/08/06 | 1,595 | 1,665 | 1,567 | 1,660 | +65 | +4.1% | 541,900 |
| 2007/08/03 | 1,588 | 1,604 | 1,562 | 1,595 | +37 | +2.4% | 564,900 |
| 2007/08/02 | 1,565 | 1,580 | 1,498 | 1,558 | +13 | +0.8% | 702,100 |
| 2007/08/01 | 1,550 | 1,615 | 1,534 | 1,545 | +11 | +0.7% | 985,300 |
| 2007/07/31 | 1,590 | 1,680 | 1,511 | 1,534 | +4 | +0.3% | 1,422,000 |
| 2007/07/30 | 1,495 | 1,545 | 1,470 | 1,530 | +10 | +0.7% | 705,400 |
| 2007/07/27 | 1,470 | 1,552 | 1,470 | 1,520 | -70 | -4.4% | 415,800 |
| 2007/07/26 | 1,619 | 1,643 | 1,588 | 1,590 | -8 | -0.5% | 438,500 |
| 2007/07/25 | 1,604 | 1,625 | 1,578 | 1,598 | -52 | -3.2% | 493,800 |
| 2007/07/24 | 1,715 | 1,718 | 1,647 | 1,650 | -53 | -3.1% | 449,300 |
| 2007/07/23 | 1,698 | 1,705 | 1,685 | 1,703 | +9 | +0.5% | 269,000 |
| 2007/07/20 | 1,694 | 1,698 | 1,682 | 1,694 | +11 | +0.7% | 234,300 |
| 2007/07/19 | 1,655 | 1,685 | 1,655 | 1,683 | +28 | +1.7% | 234,600 |
| 2007/07/18 | 1,637 | 1,669 | 1,637 | 1,655 | -12 | -0.7% | 160,600 |
| 2007/07/17 | 1,690 | 1,693 | 1,661 | 1,667 | +2 | +0.1% | 192,400 |
| 2007/07/13 | 1,680 | 1,686 | 1,652 | 1,665 | +37 | +2.3% | 354,600 |
| 2007/07/12 | 1,700 | 1,707 | 1,609 | 1,628 | -82 | -4.8% | 761,900 |
| 2007/07/11 | 1,695 | 1,723 | 1,695 | 1,710 | -15 | -0.9% | 266,800 |
| 2007/07/10 | 1,729 | 1,737 | 1,713 | 1,725 | +3 | +0.2% | 329,000 |
| 2007/07/09 | 1,711 | 1,729 | 1,705 | 1,722 | +11 | +0.6% | 422,700 |
| 2007/07/06 | 1,751 | 1,755 | 1,693 | 1,711 | -39 | -2.2% | 641,900 |
| 2007/07/05 | 1,738 | 1,759 | 1,720 | 1,750 | +33 | +1.9% | 495,200 |
| 2007/07/04 | 1,730 | 1,738 | 1,710 | 1,717 | +7 | +0.4% | 602,100 |
| 2007/07/03 | 1,749 | 1,749 | 1,695 | 1,710 | -9 | -0.5% | 497,200 |
| 2007/07/02 | 1,722 | 1,730 | 1,676 | 1,719 | -2 | -0.1% | 558,300 |
| 2007/06/29 | 1,661 | 1,725 | 1,657 | 1,721 | +90 | +5.5% | 755,000 |
| 2007/06/28 | 1,669 | 1,680 | 1,627 | 1,631 | -38 | -2.3% | 463,000 |
| 2007/06/27 | 1,689 | 1,689 | 1,654 | 1,669 | +5 | +0.3% | 310,000 |
| 2007/06/26 | 1,649 | 1,667 | 1,637 | 1,664 | +13 | +0.8% | 290,000 |
| 2007/06/25 | 1,634 | 1,665 | 1,634 | 1,651 | -9 | -0.5% | 266,000 |
| 2007/06/22 | 1,660 | 1,706 | 1,640 | 1,660 | -6 | -0.4% | 424,000 |
| 2007/06/21 | 1,675 | 1,690 | 1,651 | 1,666 | -43 | -2.5% | 553,000 |
| 2007/06/20 | 1,655 | 1,754 | 1,653 | 1,709 | +114 | +7.1% | 1,512,000 |
| 2007/06/19 | 1,655 | 1,655 | 1,583 | 1,595 | -104 | -6.1% | 1,749,000 |
4401～
4450
件表示中 / 7022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 | 369,000円 | +17.0% | +137.5% | 5.31% | 17.83倍 | 3.12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 |
| 日比谷 | 452,500円 | +4.1% | +3.2% | 2.21% | 16.38倍 | 1.39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 | 38,600円 | -19.0% | -41.0% | 0.00% | 7.75倍 | -1.83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 |
| テクノ菱和 | 459,500円 | +6.9% | +4.7% | 2.26% | 12.91倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
