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 |
|---|---|---|---|---|---|---|---|
| 2007/06/18 | 1,808 | 1,809 | 1,652 | 1,699 | -133 | -7.3% | 1,528,000 |
| 2007/06/15 | 1,806 | 1,848 | 1,806 | 1,832 | +50 | +2.8% | 1,285,000 |
| 2007/06/14 | 1,731 | 1,794 | 1,731 | 1,782 | +65 | +3.8% | 850,000 |
| 2007/06/13 | 1,640 | 1,720 | 1,624 | 1,717 | +62 | +3.7% | 765,000 |
| 2007/06/12 | 1,617 | 1,668 | 1,590 | 1,655 | +68 | +4.3% | 479,000 |
| 2007/06/11 | 1,669 | 1,677 | 1,555 | 1,587 | -53 | -3.2% | 806,000 |
| 2007/06/08 | 1,680 | 1,699 | 1,626 | 1,640 | -88 | -5.1% | 828,000 |
| 2007/06/07 | 1,680 | 1,744 | 1,672 | 1,728 | +35 | +2.1% | 810,000 |
| 2007/06/06 | 1,639 | 1,694 | 1,639 | 1,693 | +57 | +3.5% | 886,000 |
| 2007/06/05 | 1,588 | 1,646 | 1,580 | 1,636 | +64 | +4.1% | 770,000 |
| 2007/06/04 | 1,580 | 1,593 | 1,568 | 1,572 | +21 | +1.4% | 610,000 |
| 2007/06/01 | 1,539 | 1,559 | 1,511 | 1,551 | +25 | +1.6% | 497,000 |
| 2007/05/31 | 1,540 | 1,580 | 1,515 | 1,526 | +13 | +0.9% | 578,000 |
| 2007/05/30 | 1,505 | 1,519 | 1,493 | 1,513 | +8 | +0.5% | 441,000 |
| 2007/05/29 | 1,455 | 1,510 | 1,454 | 1,505 | +51 | +3.5% | 595,000 |
| 2007/05/28 | 1,450 | 1,472 | 1,447 | 1,454 | +12 | +0.8% | 373,000 |
| 2007/05/25 | 1,415 | 1,444 | 1,413 | 1,442 | +16 | +1.1% | 495,000 |
| 2007/05/24 | 1,436 | 1,456 | 1,422 | 1,426 | -14 | -1% | 616,000 |
| 2007/05/23 | 1,456 | 1,475 | 1,424 | 1,440 | -19 | -1.3% | 577,000 |
| 2007/05/22 | 1,426 | 1,463 | 1,413 | 1,459 | +13 | +0.9% | 500,000 |
| 2007/05/21 | 1,436 | 1,466 | 1,435 | 1,446 | +20 | +1.4% | 672,000 |
| 2007/05/18 | 1,418 | 1,434 | 1,383 | 1,426 | +14 | +1% | 1,321,000 |
| 2007/05/17 | 1,338 | 1,434 | 1,336 | 1,412 | +76 | +5.7% | 2,062,000 |
| 2007/05/16 | 1,311 | 1,348 | 1,285 | 1,336 | +40 | +3.1% | 1,282,000 |
| 2007/05/15 | 1,200 | 1,320 | 1,170 | 1,296 | +66 | +5.4% | 1,670,000 |
| 2007/05/14 | 1,262 | 1,269 | 1,228 | 1,230 | -10 | -0.8% | 742,000 |
| 2007/05/11 | 1,232 | 1,253 | 1,207 | 1,240 | -32 | -2.5% | 792,000 |
| 2007/05/10 | 1,238 | 1,284 | 1,230 | 1,272 | +62 | +5.1% | 949,000 |
| 2007/05/09 | 1,203 | 1,214 | 1,192 | 1,210 | +27 | +2.3% | 265,000 |
| 2007/05/08 | 1,214 | 1,214 | 1,168 | 1,183 | -29 | -2.4% | 391,000 |
| 2007/05/07 | 1,197 | 1,218 | 1,189 | 1,212 | +28 | +2.4% | 387,000 |
| 2007/05/02 | 1,190 | 1,202 | 1,172 | 1,184 | -6 | -0.5% | 254,000 |
| 2007/05/01 | 1,218 | 1,220 | 1,182 | 1,190 | -10 | -0.8% | 396,000 |
| 2007/04/27 | 1,175 | 1,202 | 1,170 | 1,200 | +25 | +2.1% | 1,064,000 |
| 2007/04/26 | 1,088 | 1,177 | 1,083 | 1,175 | +107 | +10% | 1,655,000 |
| 2007/04/25 | 1,105 | 1,112 | 1,062 | 1,068 | -38 | -3.4% | 941,000 |
| 2007/04/24 | 1,110 | 1,123 | 1,101 | 1,106 | -34 | -3% | 732,000 |
| 2007/04/23 | 1,135 | 1,148 | 1,132 | 1,140 | +13 | +1.2% | 552,000 |
| 2007/04/20 | 1,128 | 1,145 | 1,117 | 1,127 | +11 | +1% | 641,000 |
| 2007/04/19 | 1,155 | 1,159 | 1,106 | 1,116 | -22 | -1.9% | 599,000 |
| 2007/04/18 | 1,101 | 1,139 | 1,101 | 1,138 | -1 | -0.1% | 1,171,000 |
| 2007/04/17 | 1,191 | 1,207 | 1,136 | 1,139 | -53 | -4.4% | 866,000 |
| 2007/04/16 | 1,248 | 1,254 | 1,186 | 1,192 | -51 | -4.1% | 657,000 |
| 2007/04/13 | 1,264 | 1,270 | 1,229 | 1,243 | -20 | -1.6% | 645,000 |
| 2007/04/12 | 1,244 | 1,264 | 1,239 | 1,263 | +12 | +1% | 417,000 |
| 2007/04/11 | 1,235 | 1,251 | 1,227 | 1,251 | +24 | +2% | 495,000 |
| 2007/04/10 | 1,236 | 1,237 | 1,214 | 1,227 | -24 | -1.9% | 518,000 |
| 2007/04/09 | 1,260 | 1,268 | 1,238 | 1,251 | -11 | -0.9% | 889,000 |
| 2007/04/06 | 1,273 | 1,299 | 1,260 | 1,262 | -17 | -1.3% | 625,000 |
| 2007/04/05 | 1,307 | 1,317 | 1,272 | 1,279 | -41 | -3.1% | 456,000 |
4451～
4500
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
