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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,287 | 2,299 | 2,240 | 2,254 | -24 | -1.1% | 88,400 |
| 2024/03/01 | 2,281 | 2,285 | 2,228 | 2,278 | -7 | -0.3% | 130,400 |
| 2024/02/29 | 2,328 | 2,367 | 2,281 | 2,285 | -20 | -0.9% | 180,400 |
| 2024/02/28 | 2,344 | 2,361 | 2,305 | 2,305 | -10 | -0.4% | 108,600 |
| 2024/02/27 | 2,307 | 2,344 | 2,307 | 2,315 | +29 | +1.3% | 85,600 |
| 2024/02/26 | 2,310 | 2,347 | 2,284 | 2,286 | -46 | -2% | 96,100 |
| 2024/02/22 | 2,314 | 2,339 | 2,300 | 2,332 | +17 | +0.7% | 57,600 |
| 2024/02/21 | 2,375 | 2,398 | 2,292 | 2,315 | -46 | -1.9% | 113,000 |
| 2024/02/20 | 2,360 | 2,392 | 2,335 | 2,361 | +12 | +0.5% | 75,900 |
| 2024/02/19 | 2,300 | 2,349 | 2,271 | 2,349 | +51 | +2.2% | 88,300 |
| 2024/02/16 | 2,195 | 2,320 | 2,195 | 2,298 | +106 | +4.8% | 149,400 |
| 2024/02/15 | 2,230 | 2,260 | 2,192 | 2,192 | -62 | -2.8% | 188,100 |
| 2024/02/14 | 2,380 | 2,380 | 2,186 | 2,254 | +269 | +13.6% | 373,900 |
| 2024/02/13 | 1,985 | 1,985 | 1,985 | 1,985 | +400 | +25.2% | 14,500 |
| 2024/02/09 | 1,568 | 1,600 | 1,568 | 1,585 | +2 | +0.1% | 50,000 |
| 2024/02/08 | 1,575 | 1,597 | 1,558 | 1,583 | +8 | +0.5% | 47,500 |
| 2024/02/07 | 1,570 | 1,585 | 1,564 | 1,575 | +5 | +0.3% | 19,600 |
| 2024/02/06 | 1,561 | 1,581 | 1,559 | 1,570 | +1 | +0.1% | 11,600 |
| 2024/02/05 | 1,580 | 1,580 | 1,561 | 1,569 | +6 | +0.4% | 27,800 |
| 2024/02/02 | 1,551 | 1,572 | 1,545 | 1,563 | +1 | +0.1% | 10,600 |
| 2024/02/01 | 1,558 | 1,575 | 1,558 | 1,562 | -14 | -0.9% | 27,700 |
| 2024/01/31 | 1,557 | 1,579 | 1,554 | 1,576 | +17 | +1.1% | 21,000 |
| 2024/01/30 | 1,580 | 1,595 | 1,553 | 1,559 | -19 | -1.2% | 30,600 |
| 2024/01/29 | 1,565 | 1,578 | 1,554 | 1,578 | +32 | +2.1% | 15,200 |
| 2024/01/26 | 1,570 | 1,570 | 1,546 | 1,546 | -26 | -1.7% | 43,300 |
| 2024/01/25 | 1,531 | 1,576 | 1,531 | 1,572 | +42 | +2.7% | 26,400 |
| 2024/01/24 | 1,523 | 1,538 | 1,523 | 1,530 | -6 | -0.4% | 23,300 |
| 2024/01/23 | 1,547 | 1,557 | 1,536 | 1,536 | ±0 | ±0% | 24,100 |
| 2024/01/22 | 1,526 | 1,555 | 1,521 | 1,536 | +23 | +1.5% | 25,400 |
| 2024/01/19 | 1,530 | 1,530 | 1,503 | 1,513 | -7 | -0.5% | 38,200 |
| 2024/01/18 | 1,531 | 1,540 | 1,520 | 1,520 | -12 | -0.8% | 22,600 |
| 2024/01/17 | 1,568 | 1,583 | 1,529 | 1,532 | -35 | -2.2% | 36,400 |
| 2024/01/16 | 1,591 | 1,591 | 1,564 | 1,567 | -24 | -1.5% | 28,800 |
| 2024/01/15 | 1,557 | 1,597 | 1,557 | 1,591 | +34 | +2.2% | 23,400 |
| 2024/01/12 | 1,575 | 1,581 | 1,549 | 1,557 | -5 | -0.3% | 20,200 |
| 2024/01/11 | 1,562 | 1,574 | 1,559 | 1,562 | +1 | +0.1% | 29,800 |
| 2024/01/10 | 1,543 | 1,568 | 1,534 | 1,561 | +16 | +1% | 29,000 |
| 2024/01/09 | 1,547 | 1,571 | 1,533 | 1,545 | +2 | +0.1% | 48,000 |
| 2024/01/05 | 1,540 | 1,554 | 1,537 | 1,543 | +5 | +0.3% | 22,800 |
| 2024/01/04 | 1,530 | 1,538 | 1,509 | 1,538 | +10 | +0.7% | 20,600 |
| 2023/12/29 | 1,515 | 1,536 | 1,515 | 1,528 | +19 | +1.3% | 35,600 |
| 2023/12/28 | 1,498 | 1,511 | 1,494 | 1,509 | +13 | +0.9% | 21,900 |
| 2023/12/27 | 1,495 | 1,502 | 1,489 | 1,496 | +4 | +0.3% | 45,200 |
| 2023/12/26 | 1,479 | 1,493 | 1,477 | 1,492 | +25 | +1.7% | 28,700 |
| 2023/12/25 | 1,486 | 1,495 | 1,454 | 1,467 | -10 | -0.7% | 35,900 |
| 2023/12/22 | 1,456 | 1,478 | 1,456 | 1,477 | +30 | +2.1% | 37,500 |
| 2023/12/21 | 1,440 | 1,455 | 1,440 | 1,447 | +1 | +0.1% | 24,100 |
| 2023/12/20 | 1,434 | 1,453 | 1,434 | 1,446 | +14 | +1% | 38,300 |
| 2023/12/19 | 1,426 | 1,440 | 1,419 | 1,432 | +6 | +0.4% | 40,000 |
| 2023/12/18 | 1,411 | 1,426 | 1,401 | 1,426 | +8 | +0.6% | 31,700 |
51～
100
件表示中 / 6710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 | 182,700円 | +11.1% | -7.4% | 4.11% | 14.64倍 | 1.17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 |
| 東鉄工 | 308,500円 | +3.6% | +5.7% | 3.24% | 11.80倍 | 0.96倍 |
|
線路の維持補修や駅舎など鉄道工事に強いゼネコン。ＪＲ東関連が大半。総還元性向４割メド |
| ライト工 | 206,000円 | +3.1% | +19.7% | 3.64% | 10.37倍 | 1.09倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。配当性向３５％方針 |
| トーエネク | 510,000円 | +4.0% | -5.4% | 3.92% | 11.35倍 | 0.73倍 |
|
電気工事業の大手。中部電力の子会社で売上高依存度４割。太陽光発電等一般得意先向け強化中 |
| 日空調 | 404,000円 | +3.9% | +0.8% | 2.97% | 11.54倍 | 1.41倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
市場注目の銘柄
チャート関連のコラム
