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 |
|---|---|---|---|---|---|---|---|
| 2007/02/06 | 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 |
| 2007/01/15 | 1,055 | 1,080 | 1,055 | 1,080 | +50 | +4.9% | 273,000 |
| 2007/01/12 | 1,010 | 1,037 | 1,010 | 1,030 | +23 | +2.3% | 143,000 |
| 2007/01/11 | 1,011 | 1,020 | 995 | 1,007 | -18 | -1.8% | 324,000 |
| 2007/01/10 | 1,026 | 1,032 | 1,003 | 1,025 | -15 | -1.4% | 293,000 |
| 2007/01/09 | 1,014 | 1,061 | 1,014 | 1,040 | -23 | -2.2% | 304,000 |
| 2007/01/05 | 1,113 | 1,118 | 1,063 | 1,063 | -42 | -3.8% | 476,000 |
| 2007/01/04 | 1,100 | 1,125 | 1,085 | 1,105 | +5 | +0.5% | 310,000 |
| 2006/12/29 | 1,095 | 1,100 | 1,080 | 1,100 | +3 | +0.3% | 134,000 |
| 2006/12/28 | 1,064 | 1,110 | 1,063 | 1,097 | +37 | +3.5% | 536,000 |
| 2006/12/27 | 1,068 | 1,078 | 1,051 | 1,060 | -2 | -0.2% | 191,000 |
| 2006/12/26 | 1,040 | 1,063 | 1,035 | 1,062 | +14 | +1.3% | 268,000 |
| 2006/12/25 | 1,051 | 1,068 | 1,040 | 1,048 | -2 | -0.2% | 194,000 |
| 2006/12/22 | 1,030 | 1,050 | 1,025 | 1,050 | +7 | +0.7% | 198,000 |
| 2006/12/21 | 1,017 | 1,053 | 996 | 1,043 | +38 | +3.8% | 572,000 |
| 2006/12/20 | 1,003 | 1,013 | 995 | 1,005 | +6 | +0.6% | 184,000 |
| 2006/12/19 | 1,000 | 1,006 | 981 | 999 | -12 | -1.2% | 289,000 |
| 2006/12/18 | 1,043 | 1,043 | 1,011 | 1,011 | -12 | -1.2% | 237,000 |
| 2006/12/15 | 1,010 | 1,028 | 1,009 | 1,023 | +23 | +2.3% | 353,000 |
| 2006/12/14 | 982 | 1,007 | 982 | 1,000 | +18 | +1.8% | 267,000 |
| 2006/12/13 | 961 | 995 | 960 | 982 | +22 | +2.3% | 224,000 |
| 2006/12/12 | 1,002 | 1,002 | 960 | 960 | -42 | -4.2% | 502,000 |
| 2006/12/11 | 995 | 1,014 | 991 | 1,002 | +23 | +2.3% | 575,000 |
| 2006/12/08 | 946 | 985 | 941 | 979 | +23 | +2.4% | 386,000 |
| 2006/12/07 | 963 | 966 | 947 | 956 | -14 | -1.4% | 222,000 |
| 2006/12/06 | 975 | 975 | 955 | 970 | -9 | -0.9% | 272,000 |
| 2006/12/05 | 995 | 996 | 957 | 979 | -2 | -0.2% | 278,000 |
| 2006/12/04 | 949 | 1,008 | 945 | 981 | +22 | +2.3% | 870,000 |
| 2006/12/01 | 898 | 960 | 887 | 959 | +69 | +7.8% | 852,000 |
| 2006/11/30 | 884 | 910 | 883 | 890 | +15 | +1.7% | 695,000 |
| 2006/11/29 | 884 | 888 | 871 | 875 | -8 | -0.9% | 152,000 |
| 2006/11/28 | 855 | 884 | 843 | 883 | +26 | +3% | 150,000 |
| 2006/11/27 | 845 | 864 | 845 | 857 | +2 | +0.2% | 129,000 |
| 2006/11/24 | 868 | 868 | 840 | 855 | -10 | -1.2% | 96,000 |
| 2006/11/22 | 851 | 865 | 835 | 865 | +23 | +2.7% | 146,000 |
4501～
4550
件表示中 / 6983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 | 179,000円 | +0.1% | +6.8% | 5.08% | 11.92倍 | 1.14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 |
| 新日建 | 166,300円 | +2.5% | +2.3% | 3.37% | 7.43倍 | 0.80倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| タマホーム | 330,000円 | -16.4% | -69.7% | 5.91% | 68.32倍 | 3.10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 |
| 三住建設 | 59,600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。インフロニアＨＤがＴＯＢへ |
| インフロニア１ Ｐ | 468,000円 | - | - | 2.78% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
