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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,705 | 1,747 | 1,682 | 1,687 | -13 | -0.8% | 78,000 |
| 2025/05/19 | 1,696 | 1,700 | 1,670 | 1,700 | +4 | +0.2% | 82,000 |
| 2025/05/16 | 1,681 | 1,718 | 1,664 | 1,696 | +18 | +1.1% | 99,300 |
| 2025/05/15 | 1,668 | 1,697 | 1,638 | 1,678 | -7 | -0.4% | 166,000 |
| 2025/05/14 | 1,499 | 1,746 | 1,471 | 1,685 | +184 | +12.3% | 271,300 |
| 2025/05/13 | 1,519 | 1,523 | 1,501 | 1,501 | -3 | -0.2% | 24,000 |
| 2025/05/12 | 1,496 | 1,514 | 1,493 | 1,504 | +3 | +0.2% | 27,800 |
| 2025/05/09 | 1,480 | 1,506 | 1,473 | 1,501 | +27 | +1.8% | 33,800 |
| 2025/05/08 | 1,464 | 1,487 | 1,440 | 1,474 | +5 | +0.3% | 71,700 |
| 2025/05/07 | 1,460 | 1,474 | 1,441 | 1,469 | +1 | +0.1% | 43,600 |
| 2025/05/02 | 1,496 | 1,496 | 1,456 | 1,468 | -17 | -1.1% | 27,400 |
| 2025/05/01 | 1,486 | 1,499 | 1,476 | 1,485 | -7 | -0.5% | 26,500 |
| 2025/04/30 | 1,500 | 1,512 | 1,485 | 1,492 | -11 | -0.7% | 42,600 |
| 2025/04/28 | 1,509 | 1,520 | 1,490 | 1,503 | +10 | +0.7% | 61,000 |
| 2025/04/25 | 1,484 | 1,497 | 1,472 | 1,493 | +5 | +0.3% | 27,500 |
| 2025/04/24 | 1,517 | 1,520 | 1,481 | 1,488 | -14 | -0.9% | 20,000 |
| 2025/04/23 | 1,500 | 1,511 | 1,499 | 1,502 | +14 | +0.9% | 27,000 |
| 2025/04/22 | 1,481 | 1,499 | 1,481 | 1,488 | +13 | +0.9% | 17,700 |
| 2025/04/21 | 1,468 | 1,475 | 1,462 | 1,475 | +1 | +0.1% | 15,500 |
| 2025/04/18 | 1,453 | 1,476 | 1,448 | 1,474 | +37 | +2.6% | 17,200 |
| 2025/04/17 | 1,431 | 1,442 | 1,421 | 1,437 | -1 | -0.1% | 11,700 |
| 2025/04/16 | 1,456 | 1,456 | 1,435 | 1,438 | -10 | -0.7% | 14,900 |
| 2025/04/15 | 1,473 | 1,473 | 1,448 | 1,448 | -10 | -0.7% | 19,800 |
| 2025/04/14 | 1,455 | 1,471 | 1,446 | 1,458 | +14 | +1% | 27,600 |
| 2025/04/11 | 1,426 | 1,450 | 1,394 | 1,444 | -12 | -0.8% | 39,100 |
| 2025/04/10 | 1,478 | 1,484 | 1,433 | 1,456 | +68 | +4.9% | 48,100 |
| 2025/04/09 | 1,378 | 1,398 | 1,350 | 1,388 | -14 | -1% | 80,600 |
| 2025/04/08 | 1,375 | 1,424 | 1,375 | 1,402 | +69 | +5.2% | 68,500 |
| 2025/04/07 | 1,300 | 1,364 | 1,281 | 1,333 | -78 | -5.5% | 93,300 |
| 2025/04/04 | 1,427 | 1,434 | 1,375 | 1,411 | -60 | -4.1% | 135,600 |
| 2025/04/03 | 1,480 | 1,484 | 1,444 | 1,471 | -30 | -2% | 82,300 |
| 2025/04/02 | 1,528 | 1,528 | 1,498 | 1,501 | -13 | -0.9% | 47,200 |
| 2025/04/01 | 1,533 | 1,533 | 1,514 | 1,514 | +2 | +0.1% | 39,900 |
| 2025/03/31 | 1,525 | 1,549 | 1,508 | 1,512 | -51 | -3.3% | 84,100 |
| 2025/03/28 | 1,564 | 1,586 | 1,546 | 1,563 | -48 | -3% | 84,300 |
| 2025/03/27 | 1,592 | 1,611 | 1,586 | 1,611 | +3 | +0.2% | 82,600 |
| 2025/03/26 | 1,607 | 1,608 | 1,585 | 1,608 | +3 | +0.2% | 79,400 |
| 2025/03/25 | 1,593 | 1,609 | 1,591 | 1,605 | +13 | +0.8% | 41,000 |
| 2025/03/24 | 1,605 | 1,605 | 1,583 | 1,592 | -13 | -0.8% | 40,500 |
| 2025/03/21 | 1,616 | 1,620 | 1,604 | 1,605 | -11 | -0.7% | 57,400 |
| 2025/03/19 | 1,590 | 1,622 | 1,590 | 1,616 | +18 | +1.1% | 38,500 |
| 2025/03/18 | 1,608 | 1,609 | 1,592 | 1,598 | +7 | +0.4% | 54,800 |
| 2025/03/17 | 1,593 | 1,607 | 1,575 | 1,591 | +10 | +0.6% | 40,900 |
| 2025/03/14 | 1,558 | 1,593 | 1,558 | 1,581 | +13 | +0.8% | 46,700 |
| 2025/03/13 | 1,588 | 1,590 | 1,560 | 1,568 | ±0 | ±0% | 25,700 |
| 2025/03/12 | 1,564 | 1,581 | 1,545 | 1,568 | +4 | +0.3% | 61,100 |
| 2025/03/11 | 1,575 | 1,584 | 1,547 | 1,564 | -29 | -1.8% | 44,000 |
| 2025/03/10 | 1,607 | 1,612 | 1,579 | 1,593 | -5 | -0.3% | 29,000 |
| 2025/03/07 | 1,584 | 1,598 | 1,566 | 1,598 | -11 | -0.7% | 47,200 |
| 2025/03/06 | 1,605 | 1,621 | 1,589 | 1,609 | +15 | +0.9% | 53,100 |
1～
50
件表示中 / 6955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 | 168,700円 | +0.1% | +6.8% | 5.39% | 11.24倍 | 1.07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 |
| 東急建設 | 87,500円 | +15.3% | +3.1% | 4.46% | 12.70倍 | 0.91倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
| インフロニア１ Ｐ | 460,000円 | - | - | 2.83% | - | - |
|
- |
| 日比谷 | 335,000円 | +4.1% | +3.2% | 2.99% | 12.11倍 | 1.03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 | 30,200円 | -19.0% | -41.0% | 0.00% | 6.07倍 | -1.43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
