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 |
|---|---|---|---|---|---|---|---|
| 2007/03/28 | 1,328 | 1,338 | 1,314 | 1,328 | +1 | +0.1% | 359,000 |
| 2007/03/27 | 1,291 | 1,345 | 1,290 | 1,327 | +26 | +2% | 647,000 |
| 2007/03/26 | 1,290 | 1,304 | 1,285 | 1,301 | +20 | +1.6% | 390,000 |
| 2007/03/23 | 1,284 | 1,295 | 1,278 | 1,281 | +3 | +0.2% | 322,000 |
| 2007/03/22 | 1,298 | 1,300 | 1,276 | 1,278 | -4 | -0.3% | 385,000 |
| 2007/03/20 | 1,298 | 1,298 | 1,275 | 1,282 | +12 | +0.9% | 258,000 |
| 2007/03/19 | 1,250 | 1,281 | 1,250 | 1,270 | +26 | +2.1% | 338,000 |
| 2007/03/16 | 1,271 | 1,271 | 1,244 | 1,244 | -9 | -0.7% | 298,000 |
| 2007/03/15 | 1,251 | 1,263 | 1,241 | 1,253 | +22 | +1.8% | 293,000 |
| 2007/03/14 | 1,233 | 1,242 | 1,224 | 1,231 | -22 | -1.8% | 239,000 |
| 2007/03/13 | 1,267 | 1,276 | 1,242 | 1,253 | -34 | -2.6% | 535,000 |
| 2007/03/12 | 1,281 | 1,291 | 1,263 | 1,287 | -9 | -0.7% | 427,000 |
| 2007/03/09 | 1,329 | 1,329 | 1,285 | 1,296 | -15 | -1.1% | 349,000 |
| 2007/03/08 | 1,282 | 1,313 | 1,280 | 1,311 | +20 | +1.5% | 224,000 |
| 2007/03/07 | 1,297 | 1,320 | 1,280 | 1,291 | +31 | +2.5% | 349,000 |
| 2007/03/06 | 1,218 | 1,278 | 1,218 | 1,260 | +43 | +3.5% | 322,000 |
| 2007/03/05 | 1,250 | 1,260 | 1,211 | 1,217 | -60 | -4.7% | 441,000 |
| 2007/03/02 | 1,260 | 1,298 | 1,237 | 1,277 | +10 | +0.8% | 367,000 |
| 2007/03/01 | 1,300 | 1,300 | 1,252 | 1,267 | +5 | +0.4% | 497,000 |
| 2007/02/28 | 1,210 | 1,299 | 1,202 | 1,262 | -56 | -4.2% | 606,000 |
| 2007/02/27 | 1,365 | 1,365 | 1,291 | 1,318 | -48 | -3.5% | 573,000 |
| 2007/02/26 | 1,350 | 1,390 | 1,335 | 1,366 | +36 | +2.7% | 496,000 |
| 2007/02/23 | 1,280 | 1,343 | 1,278 | 1,330 | +45 | +3.5% | 723,000 |
| 2007/02/22 | 1,282 | 1,287 | 1,252 | 1,285 | -7 | -0.5% | 861,000 |
| 2007/02/21 | 1,299 | 1,345 | 1,281 | 1,292 | +68 | +5.6% | 1,786,000 |
| 2007/02/20 | 1,224 | 1,230 | 1,214 | 1,224 | +11 | +0.9% | 253,000 |
| 2007/02/19 | 1,171 | 1,229 | 1,171 | 1,213 | +46 | +3.9% | 362,000 |
| 2007/02/16 | 1,168 | 1,193 | 1,135 | 1,167 | -21 | -1.8% | 540,000 |
| 2007/02/15 | 1,237 | 1,238 | 1,181 | 1,188 | -19 | -1.6% | 373,000 |
| 2007/02/14 | 1,214 | 1,232 | 1,205 | 1,207 | +2 | +0.2% | 393,000 |
| 2007/02/13 | 1,149 | 1,211 | 1,134 | 1,205 | +76 | +6.7% | 459,000 |
| 2007/02/09 | 1,102 | 1,140 | 1,102 | 1,129 | +13 | +1.2% | 365,000 |
| 2007/02/08 | 1,174 | 1,180 | 1,100 | 1,116 | -55 | -4.7% | 559,000 |
| 2007/02/07 | 1,197 | 1,198 | 1,086 | 1,171 | -28 | -2.3% | 873,000 |
| 2007/02/06 | 1,179 | 1,199 | 1,179 | 1,199 | +21 | +1.8% | 225,000 |
| 2007/02/05 | 1,162 | 1,200 | 1,161 | 1,178 | -24 | -2% | 367,000 |
| 2007/02/02 | 1,196 | 1,218 | 1,180 | 1,202 | +13 | +1.1% | 563,000 |
| 2007/02/01 | 1,138 | 1,189 | 1,128 | 1,189 | +50 | +4.4% | 730,000 |
| 2007/01/31 | 1,126 | 1,139 | 1,100 | 1,139 | +5 | +0.4% | 144,000 |
| 2007/01/30 | 1,141 | 1,145 | 1,121 | 1,134 | -1 | -0.1% | 368,000 |
| 2007/01/29 | 1,091 | 1,140 | 1,090 | 1,135 | +47 | +4.3% | 466,000 |
| 2007/01/26 | 1,078 | 1,090 | 1,065 | 1,088 | +19 | +1.8% | 157,000 |
| 2007/01/25 | 1,088 | 1,092 | 1,069 | 1,069 | -4 | -0.4% | 208,000 |
| 2007/01/24 | 1,048 | 1,088 | 1,047 | 1,073 | +31 | +3% | 388,000 |
| 2007/01/23 | 1,045 | 1,050 | 1,040 | 1,042 | -16 | -1.5% | 202,000 |
| 2007/01/22 | 1,050 | 1,070 | 1,046 | 1,058 | +10 | +1% | 132,000 |
| 2007/01/19 | 1,053 | 1,060 | 1,041 | 1,048 | -5 | -0.5% | 104,000 |
| 2007/01/18 | 1,045 | 1,068 | 1,038 | 1,053 | ±0 | ±0% | 168,000 |
| 2007/01/17 | 1,069 | 1,070 | 1,039 | 1,053 | -7 | -0.7% | 240,000 |
| 2007/01/16 | 1,077 | 1,080 | 1,046 | 1,060 | -20 | -1.9% | 208,000 |
4451～
4500
件表示中 / 6967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 | 172,200円 | +0.1% | +6.8% | 5.28% | 11.47倍 | 1.09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 |
| 高松Ｇ | 279,300円 | +6.7% | +31.8% | 3.22% | 12.47倍 | 0.71倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 三住建設 | 59,400円 | - | - | - | - | 1.33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 |
| インフロニア１ Ｐ | 462,500円 | - | - | 2.81% | - | - |
|
- |
| 千代建 | 33,200円 | -19.0% | -41.0% | 0.00% | 6.67倍 | -1.57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 |
市場注目の銘柄
チャート関連のコラム
