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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,445 | 1,445 | 1,408 | 1,408 | -30 | -2.1% | 26,700 |
| 2023/10/02 | 1,450 | 1,483 | 1,435 | 1,438 | -16 | -1.1% | 33,500 |
| 2023/09/29 | 1,504 | 1,513 | 1,452 | 1,454 | -50 | -3.3% | 35,900 |
| 2023/09/28 | 1,510 | 1,538 | 1,498 | 1,504 | -44 | -2.8% | 63,500 |
| 2023/09/27 | 1,530 | 1,548 | 1,515 | 1,548 | +15 | +1% | 72,900 |
| 2023/09/26 | 1,536 | 1,540 | 1,525 | 1,533 | -3 | -0.2% | 42,100 |
| 2023/09/25 | 1,526 | 1,544 | 1,523 | 1,536 | +15 | +1% | 28,200 |
| 2023/09/22 | 1,515 | 1,530 | 1,512 | 1,521 | +3 | +0.2% | 48,900 |
| 2023/09/21 | 1,519 | 1,533 | 1,510 | 1,518 | -16 | -1% | 46,400 |
| 2023/09/20 | 1,555 | 1,558 | 1,516 | 1,534 | -16 | -1% | 82,000 |
| 2023/09/19 | 1,517 | 1,552 | 1,515 | 1,550 | +35 | +2.3% | 63,300 |
| 2023/09/15 | 1,497 | 1,522 | 1,479 | 1,515 | +24 | +1.6% | 93,900 |
| 2023/09/14 | 1,464 | 1,494 | 1,464 | 1,491 | +27 | +1.8% | 46,100 |
| 2023/09/13 | 1,461 | 1,470 | 1,455 | 1,464 | +3 | +0.2% | 21,800 |
| 2023/09/12 | 1,449 | 1,463 | 1,449 | 1,461 | +10 | +0.7% | 14,000 |
| 2023/09/11 | 1,446 | 1,455 | 1,430 | 1,451 | +14 | +1% | 26,800 |
| 2023/09/08 | 1,441 | 1,465 | 1,420 | 1,437 | -24 | -1.6% | 74,900 |
| 2023/09/07 | 1,449 | 1,465 | 1,447 | 1,461 | +8 | +0.6% | 42,100 |
| 2023/09/06 | 1,444 | 1,454 | 1,444 | 1,453 | +3 | +0.2% | 24,600 |
| 2023/09/05 | 1,448 | 1,450 | 1,431 | 1,450 | +1 | +0.1% | 29,800 |
| 2023/09/04 | 1,435 | 1,449 | 1,430 | 1,449 | +24 | +1.7% | 37,400 |
| 2023/09/01 | 1,410 | 1,427 | 1,410 | 1,425 | +15 | +1.1% | 28,300 |
| 2023/08/31 | 1,420 | 1,424 | 1,408 | 1,410 | -3 | -0.2% | 40,200 |
| 2023/08/30 | 1,425 | 1,426 | 1,411 | 1,413 | -5 | -0.4% | 48,000 |
| 2023/08/29 | 1,417 | 1,420 | 1,409 | 1,418 | +7 | +0.5% | 13,400 |
| 2023/08/28 | 1,400 | 1,413 | 1,394 | 1,411 | +27 | +2% | 26,200 |
| 2023/08/25 | 1,381 | 1,386 | 1,376 | 1,384 | -2 | -0.1% | 17,900 |
| 2023/08/24 | 1,379 | 1,391 | 1,378 | 1,386 | +7 | +0.5% | 14,200 |
| 2023/08/23 | 1,361 | 1,380 | 1,361 | 1,379 | +9 | +0.7% | 9,900 |
| 2023/08/22 | 1,369 | 1,380 | 1,364 | 1,370 | +6 | +0.4% | 12,200 |
| 2023/08/21 | 1,367 | 1,377 | 1,364 | 1,364 | +5 | +0.4% | 19,300 |
| 2023/08/18 | 1,361 | 1,367 | 1,351 | 1,359 | -15 | -1.1% | 28,800 |
| 2023/08/17 | 1,375 | 1,379 | 1,359 | 1,374 | -8 | -0.6% | 18,400 |
| 2023/08/16 | 1,400 | 1,400 | 1,379 | 1,382 | -18 | -1.3% | 19,800 |
| 2023/08/15 | 1,393 | 1,411 | 1,393 | 1,400 | +17 | +1.2% | 21,200 |
| 2023/08/14 | 1,430 | 1,430 | 1,364 | 1,383 | -56 | -3.9% | 43,800 |
| 2023/08/10 | 1,416 | 1,439 | 1,406 | 1,439 | +9 | +0.6% | 25,100 |
| 2023/08/09 | 1,418 | 1,431 | 1,408 | 1,430 | +13 | +0.9% | 16,000 |
| 2023/08/08 | 1,408 | 1,418 | 1,401 | 1,417 | +9 | +0.6% | 16,900 |
| 2023/08/07 | 1,394 | 1,415 | 1,394 | 1,408 | +11 | +0.8% | 15,000 |
| 2023/08/04 | 1,393 | 1,401 | 1,388 | 1,397 | +4 | +0.3% | 17,800 |
| 2023/08/03 | 1,413 | 1,421 | 1,388 | 1,393 | -38 | -2.7% | 33,900 |
| 2023/08/02 | 1,447 | 1,464 | 1,430 | 1,431 | -27 | -1.9% | 21,200 |
| 2023/08/01 | 1,444 | 1,460 | 1,443 | 1,458 | +2 | +0.1% | 10,200 |
| 2023/07/31 | 1,465 | 1,465 | 1,445 | 1,456 | +14 | +1% | 27,900 |
| 2023/07/28 | 1,424 | 1,443 | 1,412 | 1,442 | +11 | +0.8% | 27,300 |
| 2023/07/27 | 1,440 | 1,440 | 1,418 | 1,431 | -4 | -0.3% | 15,800 |
| 2023/07/26 | 1,464 | 1,467 | 1,435 | 1,435 | -11 | -0.8% | 19,600 |
| 2023/07/25 | 1,428 | 1,446 | 1,426 | 1,446 | +10 | +0.7% | 19,000 |
| 2023/07/24 | 1,428 | 1,437 | 1,420 | 1,436 | +25 | +1.8% | 16,100 |
151～
200
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 | 184,100円 | +11.1% | -7.4% | 4.07% | 14.75倍 | 1.18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 | 307,000円 | +3.6% | +5.7% | 3.26% | 11.74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 | 203,900円 | +3.1% | +19.7% | 3.68% | 10.26倍 | 1.08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 | 521,000円 | +4.0% | -5.4% | 3.84% | 11.59倍 | 0.75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 | 407,000円 | +3.9% | +0.8% | 2.95% | 11.63倍 | 1.42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
