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 |
|---|---|---|---|---|---|---|---|
| 2007/04/04 | 1,312 | 1,325 | 1,306 | 1,320 | +16 | +1.2% | 337,000 |
| 2007/04/03 | 1,315 | 1,331 | 1,282 | 1,304 | -13 | -1% | 687,000 |
| 2007/04/02 | 1,346 | 1,357 | 1,307 | 1,317 | -18 | -1.3% | 551,000 |
| 2007/03/30 | 1,333 | 1,340 | 1,320 | 1,335 | +20 | +1.5% | 484,000 |
| 2007/03/29 | 1,322 | 1,329 | 1,290 | 1,315 | -13 | -1% | 450,000 |
| 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 |
4501～
4550
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
