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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,446 | 1,455 | 1,430 | 1,451 | +14 | +1% | 26,800 |
| 2023/09/08 | 1,441 | 1,465 | 1,420 | 1,437 | -24 | -1.6% | 74,900 |
| 2023/09/07 | 1,449 | 1,465 | 1,447 | 1,461 | +8 | +0.6% | 42,100 |
| 2023/09/06 | 1,444 | 1,454 | 1,444 | 1,453 | +3 | +0.2% | 24,600 |
| 2023/09/05 | 1,448 | 1,450 | 1,431 | 1,450 | +1 | +0.1% | 29,800 |
| 2023/09/04 | 1,435 | 1,449 | 1,430 | 1,449 | +24 | +1.7% | 37,400 |
| 2023/09/01 | 1,410 | 1,427 | 1,410 | 1,425 | +15 | +1.1% | 28,300 |
| 2023/08/31 | 1,420 | 1,424 | 1,408 | 1,410 | -3 | -0.2% | 40,200 |
| 2023/08/30 | 1,425 | 1,426 | 1,411 | 1,413 | -5 | -0.4% | 48,000 |
| 2023/08/29 | 1,417 | 1,420 | 1,409 | 1,418 | +7 | +0.5% | 13,400 |
| 2023/08/28 | 1,400 | 1,413 | 1,394 | 1,411 | +27 | +2% | 26,200 |
| 2023/08/25 | 1,381 | 1,386 | 1,376 | 1,384 | -2 | -0.1% | 17,900 |
| 2023/08/24 | 1,379 | 1,391 | 1,378 | 1,386 | +7 | +0.5% | 14,200 |
| 2023/08/23 | 1,361 | 1,380 | 1,361 | 1,379 | +9 | +0.7% | 9,900 |
| 2023/08/22 | 1,369 | 1,380 | 1,364 | 1,370 | +6 | +0.4% | 12,200 |
| 2023/08/21 | 1,367 | 1,377 | 1,364 | 1,364 | +5 | +0.4% | 19,300 |
| 2023/08/18 | 1,361 | 1,367 | 1,351 | 1,359 | -15 | -1.1% | 28,800 |
| 2023/08/17 | 1,375 | 1,379 | 1,359 | 1,374 | -8 | -0.6% | 18,400 |
| 2023/08/16 | 1,400 | 1,400 | 1,379 | 1,382 | -18 | -1.3% | 19,800 |
| 2023/08/15 | 1,393 | 1,411 | 1,393 | 1,400 | +17 | +1.2% | 21,200 |
| 2023/08/14 | 1,430 | 1,430 | 1,364 | 1,383 | -56 | -3.9% | 43,800 |
| 2023/08/10 | 1,416 | 1,439 | 1,406 | 1,439 | +9 | +0.6% | 25,100 |
| 2023/08/09 | 1,418 | 1,431 | 1,408 | 1,430 | +13 | +0.9% | 16,000 |
| 2023/08/08 | 1,408 | 1,418 | 1,401 | 1,417 | +9 | +0.6% | 16,900 |
| 2023/08/07 | 1,394 | 1,415 | 1,394 | 1,408 | +11 | +0.8% | 15,000 |
| 2023/08/04 | 1,393 | 1,401 | 1,388 | 1,397 | +4 | +0.3% | 17,800 |
| 2023/08/03 | 1,413 | 1,421 | 1,388 | 1,393 | -38 | -2.7% | 33,900 |
| 2023/08/02 | 1,447 | 1,464 | 1,430 | 1,431 | -27 | -1.9% | 21,200 |
| 2023/08/01 | 1,444 | 1,460 | 1,443 | 1,458 | +2 | +0.1% | 10,200 |
| 2023/07/31 | 1,465 | 1,465 | 1,445 | 1,456 | +14 | +1% | 27,900 |
| 2023/07/28 | 1,424 | 1,443 | 1,412 | 1,442 | +11 | +0.8% | 27,300 |
| 2023/07/27 | 1,440 | 1,440 | 1,418 | 1,431 | -4 | -0.3% | 15,800 |
| 2023/07/26 | 1,464 | 1,467 | 1,435 | 1,435 | -11 | -0.8% | 19,600 |
| 2023/07/25 | 1,428 | 1,446 | 1,426 | 1,446 | +10 | +0.7% | 19,000 |
| 2023/07/24 | 1,428 | 1,437 | 1,420 | 1,436 | +25 | +1.8% | 16,100 |
| 2023/07/21 | 1,412 | 1,418 | 1,407 | 1,411 | +3 | +0.2% | 15,800 |
| 2023/07/20 | 1,424 | 1,432 | 1,406 | 1,408 | -12 | -0.8% | 18,400 |
| 2023/07/19 | 1,414 | 1,420 | 1,411 | 1,420 | +17 | +1.2% | 17,100 |
| 2023/07/18 | 1,397 | 1,415 | 1,397 | 1,403 | +10 | +0.7% | 17,300 |
| 2023/07/14 | 1,415 | 1,415 | 1,382 | 1,393 | -14 | -1% | 23,800 |
| 2023/07/13 | 1,437 | 1,437 | 1,403 | 1,407 | -16 | -1.1% | 24,700 |
| 2023/07/12 | 1,434 | 1,439 | 1,419 | 1,423 | -12 | -0.8% | 27,200 |
| 2023/07/11 | 1,458 | 1,464 | 1,431 | 1,435 | -21 | -1.4% | 30,200 |
| 2023/07/10 | 1,460 | 1,475 | 1,448 | 1,456 | +26 | +1.8% | 105,800 |
| 2023/07/07 | 1,425 | 1,441 | 1,410 | 1,430 | +1 | +0.1% | 37,300 |
| 2023/07/06 | 1,447 | 1,448 | 1,422 | 1,429 | -18 | -1.2% | 30,800 |
| 2023/07/05 | 1,445 | 1,458 | 1,437 | 1,447 | -9 | -0.6% | 23,400 |
| 2023/07/04 | 1,470 | 1,476 | 1,454 | 1,456 | -33 | -2.2% | 34,300 |
| 2023/07/03 | 1,481 | 1,496 | 1,481 | 1,489 | +10 | +0.7% | 18,800 |
| 2023/06/30 | 1,489 | 1,492 | 1,466 | 1,479 | +27 | +1.9% | 125,100 |
401～
450
件表示中 / 6945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 | 146,800円 | +11.1% | -7.4% | 5.11% | 11.91倍 | 0.98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 |
| 日比谷 | 354,500円 | +7.1% | +25.7% | 2.48% | 13.23倍 | 1.14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 |
| 三住建設 | 50,200円 | -4.1% | -41.2% | 2.79% | 98.43倍 | 1.43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 |
| 明星工 | 138,300円 | +9.3% | +31.0% | 4.34% | 7.79倍 | 1.00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 |
| 東亜道 | 149,800円 | +6.7% | +6.9% | 5.67% | 17.78倍 | 1.34倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
市場注目の銘柄
チャート関連のコラム
