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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,238 | 1,259 | 1,226 | 1,248 | +4 | +0.3% | 103,500 |
| 2022/11/01 | 1,251 | 1,255 | 1,236 | 1,244 | -3 | -0.2% | 20,800 |
| 2022/10/31 | 1,232 | 1,248 | 1,224 | 1,247 | +26 | +2.1% | 47,800 |
| 2022/10/28 | 1,216 | 1,223 | 1,208 | 1,221 | -11 | -0.9% | 212,200 |
| 2022/10/27 | 1,239 | 1,239 | 1,218 | 1,232 | -14 | -1.1% | 26,200 |
| 2022/10/26 | 1,240 | 1,249 | 1,231 | 1,246 | +15 | +1.2% | 38,800 |
| 2022/10/25 | 1,221 | 1,237 | 1,221 | 1,231 | +14 | +1.2% | 31,100 |
| 2022/10/24 | 1,222 | 1,224 | 1,211 | 1,217 | +12 | +1% | 24,500 |
| 2022/10/21 | 1,212 | 1,216 | 1,200 | 1,205 | -18 | -1.5% | 18,000 |
| 2022/10/20 | 1,219 | 1,225 | 1,215 | 1,223 | -7 | -0.6% | 11,700 |
| 2022/10/19 | 1,220 | 1,232 | 1,209 | 1,230 | +6 | +0.5% | 26,100 |
| 2022/10/18 | 1,223 | 1,229 | 1,214 | 1,224 | +13 | +1.1% | 27,800 |
| 2022/10/17 | 1,224 | 1,224 | 1,209 | 1,211 | -13 | -1.1% | 27,300 |
| 2022/10/14 | 1,206 | 1,236 | 1,198 | 1,224 | +29 | +2.4% | 41,700 |
| 2022/10/13 | 1,211 | 1,211 | 1,194 | 1,195 | -23 | -1.9% | 34,100 |
| 2022/10/12 | 1,232 | 1,232 | 1,210 | 1,218 | -14 | -1.1% | 32,500 |
| 2022/10/11 | 1,225 | 1,251 | 1,225 | 1,232 | -22 | -1.8% | 67,100 |
| 2022/10/07 | 1,252 | 1,258 | 1,239 | 1,254 | +2 | +0.2% | 51,500 |
| 2022/10/06 | 1,245 | 1,258 | 1,245 | 1,252 | +26 | +2.1% | 60,500 |
| 2022/10/05 | 1,239 | 1,252 | 1,225 | 1,226 | -5 | -0.4% | 60,000 |
| 2022/10/04 | 1,210 | 1,232 | 1,209 | 1,231 | +46 | +3.9% | 45,500 |
| 2022/10/03 | 1,176 | 1,188 | 1,174 | 1,185 | +9 | +0.8% | 30,000 |
| 2022/09/30 | 1,181 | 1,195 | 1,176 | 1,176 | -15 | -1.3% | 41,600 |
| 2022/09/29 | 1,187 | 1,196 | 1,176 | 1,191 | +24 | +2.1% | 53,000 |
| 2022/09/28 | 1,159 | 1,170 | 1,150 | 1,167 | +8 | +0.7% | 51,200 |
| 2022/09/27 | 1,159 | 1,170 | 1,152 | 1,159 | +1 | +0.1% | 51,400 |
| 2022/09/26 | 1,162 | 1,168 | 1,158 | 1,158 | -1 | -0.1% | 66,600 |
| 2022/09/22 | 1,150 | 1,164 | 1,145 | 1,159 | -2 | -0.2% | 49,600 |
| 2022/09/21 | 1,157 | 1,169 | 1,153 | 1,161 | -8 | -0.7% | 27,600 |
| 2022/09/20 | 1,180 | 1,190 | 1,169 | 1,169 | -7 | -0.6% | 29,500 |
| 2022/09/16 | 1,167 | 1,177 | 1,164 | 1,176 | +1 | +0.1% | 42,200 |
| 2022/09/15 | 1,176 | 1,182 | 1,173 | 1,175 | +2 | +0.2% | 29,900 |
| 2022/09/14 | 1,173 | 1,181 | 1,161 | 1,173 | -10 | -0.8% | 63,000 |
| 2022/09/13 | 1,221 | 1,221 | 1,183 | 1,183 | -32 | -2.6% | 21,900 |
| 2022/09/12 | 1,208 | 1,223 | 1,198 | 1,215 | +23 | +1.9% | 31,100 |
| 2022/09/09 | 1,190 | 1,203 | 1,190 | 1,192 | -4 | -0.3% | 42,000 |
| 2022/09/08 | 1,188 | 1,201 | 1,185 | 1,196 | +23 | +2% | 42,100 |
| 2022/09/07 | 1,192 | 1,192 | 1,171 | 1,173 | -20 | -1.7% | 39,300 |
| 2022/09/06 | 1,211 | 1,214 | 1,188 | 1,193 | -11 | -0.9% | 42,500 |
| 2022/09/05 | 1,189 | 1,222 | 1,189 | 1,204 | +2 | +0.2% | 36,700 |
| 2022/09/02 | 1,186 | 1,204 | 1,182 | 1,202 | +16 | +1.3% | 37,000 |
| 2022/09/01 | 1,189 | 1,199 | 1,186 | 1,186 | -19 | -1.6% | 42,900 |
| 2022/08/31 | 1,223 | 1,223 | 1,202 | 1,205 | -31 | -2.5% | 43,400 |
| 2022/08/30 | 1,241 | 1,242 | 1,228 | 1,236 | +10 | +0.8% | 14,300 |
| 2022/08/29 | 1,222 | 1,239 | 1,216 | 1,226 | -21 | -1.7% | 36,000 |
| 2022/08/26 | 1,265 | 1,265 | 1,247 | 1,247 | -6 | -0.5% | 18,200 |
| 2022/08/25 | 1,241 | 1,259 | 1,241 | 1,253 | +12 | +1% | 17,200 |
| 2022/08/24 | 1,235 | 1,246 | 1,235 | 1,241 | +7 | +0.6% | 24,700 |
| 2022/08/23 | 1,233 | 1,246 | 1,230 | 1,234 | -9 | -0.7% | 13,800 |
| 2022/08/22 | 1,241 | 1,252 | 1,229 | 1,243 | -13 | -1% | 15,300 |
501～
550
件表示中 / 6834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 | 145,900円 | +11.1% | -7.4% | 5.14% | 11.84倍 | 0.97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 |
| トーエネク | 91,700円 | +8.8% | +12.8% | 4.36% | 9.78倍 | 0.65倍 |
|
電気工事業の大手。中部電力の持分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 |
| 千代建 | 32,000円 | -11.1% | - | 0.00% | 6.43倍 | 12.90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 |
| 四電工 | 152,300円 | +14.0% | +7.0% | 3.94% | 15.65倍 | 1.14倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 東急建設 | 69,300円 | +8.5% | -40.4% | 5.48% | 16.65倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
