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 |
|---|---|---|---|---|---|---|---|
| 2003/01/20 | 94 | 95 | 91 | 94 | +2 | +2.2% | 164,000 |
| 2003/01/17 | 94 | 95 | 92 | 92 | ±0 | ±0% | 121,000 |
| 2003/01/16 | 95 | 96 | 92 | 92 | +1 | +1.1% | 139,000 |
| 2003/01/15 | 96 | 100 | 90 | 91 | -10 | -9.9% | 540,000 |
| 2003/01/14 | 82 | 102 | 82 | 101 | +24 | +31.2% | 1,349,000 |
| 2003/01/10 | 77 | 78 | 75 | 77 | ±0 | ±0% | 86,000 |
| 2003/01/09 | 75 | 77 | 74 | 77 | ±0 | ±0% | 57,000 |
| 2003/01/08 | 75 | 77 | 75 | 77 | +2 | +2.7% | 15,000 |
| 2003/01/07 | 78 | 78 | 75 | 75 | -2 | -2.6% | 53,000 |
| 2003/01/06 | 76 | 77 | 76 | 77 | +2 | +2.7% | 13,000 |
| 2002/12/30 | 76 | 76 | 74 | 75 | +2 | +2.7% | 44,000 |
| 2002/12/27 | 74 | 74 | 73 | 73 | +1 | +1.4% | 34,000 |
| 2002/12/26 | 74 | 74 | 70 | 72 | -1 | -1.4% | 45,000 |
| 2002/12/25 | 74 | 75 | 70 | 73 | ±0 | ±0% | 81,000 |
| 2002/12/24 | 73 | 75 | 73 | 73 | +2 | +2.8% | 107,000 |
| 2002/12/20 | 72 | 73 | 71 | 71 | ±0 | ±0% | 51,000 |
| 2002/12/19 | 71 | 74 | 71 | 71 | -4 | -5.3% | 14,000 |
| 2002/12/18 | 75 | 75 | 70 | 75 | ±0 | ±0% | 50,000 |
| 2002/12/17 | 76 | 76 | 72 | 75 | +1 | +1.4% | 26,000 |
| 2002/12/16 | 76 | 76 | 71 | 74 | -1 | -1.3% | 55,000 |
| 2002/12/13 | 76 | 76 | 72 | 75 | +1 | +1.4% | 49,000 |
| 2002/12/12 | 74 | 74 | 71 | 74 | ±0 | ±0% | 65,000 |
| 2002/12/11 | 76 | 76 | 73 | 74 | -1 | -1.3% | 41,000 |
| 2002/12/10 | 77 | 77 | 73 | 75 | ±0 | ±0% | 45,000 |
| 2002/12/09 | 78 | 78 | 73 | 75 | -1 | -1.3% | 49,000 |
| 2002/12/06 | 76 | 76 | 70 | 76 | -1 | -1.3% | 78,000 |
| 2002/12/05 | 78 | 78 | 76 | 77 | -1 | -1.3% | 22,000 |
| 2002/12/04 | 77 | 80 | 76 | 78 | ±0 | ±0% | 29,000 |
| 2002/12/03 | 77 | 79 | 77 | 78 | +2 | +2.6% | 25,000 |
| 2002/12/02 | 77 | 79 | 76 | 76 | -1 | -1.3% | 60,000 |
| 2002/11/29 | 76 | 80 | 76 | 77 | -3 | -3.8% | 35,000 |
| 2002/11/28 | 78 | 81 | 78 | 80 | +3 | +3.9% | 96,000 |
| 2002/11/27 | 82 | 82 | 76 | 77 | -3 | -3.8% | 81,000 |
| 2002/11/26 | 83 | 85 | 79 | 80 | +3 | +3.9% | 80,000 |
| 2002/11/25 | 77 | 82 | 76 | 77 | ±0 | ±0% | 70,000 |
| 2002/11/22 | 75 | 78 | 74 | 77 | +2 | +2.7% | 18,000 |
| 2002/11/21 | 75 | 75 | 72 | 75 | +8 | +11.9% | 27,000 |
| 2002/11/20 | 65 | 69 | 65 | 67 | -3 | -4.3% | 38,000 |
| 2002/11/19 | 75 | 75 | 68 | 70 | -5 | -6.7% | 86,000 |
| 2002/11/18 | 78 | 78 | 75 | 75 | -1 | -1.3% | 64,000 |
| 2002/11/15 | 79 | 79 | 76 | 76 | -3 | -3.8% | 63,000 |
| 2002/11/14 | 83 | 87 | 79 | 79 | -4 | -4.8% | 172,000 |
| 2002/11/13 | 76 | 83 | 76 | 83 | +7 | +9.2% | 45,000 |
| 2002/11/12 | 80 | 80 | 75 | 76 | -5 | -6.2% | 85,000 |
| 2002/11/11 | 81 | 81 | 79 | 81 | ±0 | ±0% | 48,000 |
| 2002/11/08 | 82 | 82 | 80 | 81 | -3 | -3.6% | 59,000 |
| 2002/11/07 | 84 | 84 | 82 | 84 | +2 | +2.4% | 21,000 |
| 2002/11/06 | 82 | 84 | 82 | 82 | ±0 | ±0% | 34,000 |
| 2002/11/05 | 83 | 83 | 81 | 82 | +1 | +1.2% | 36,000 |
| 2002/11/01 | 79 | 82 | 79 | 81 | -2 | -2.4% | 49,000 |
5451～
5500
件表示中 / 6936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 | 147,400円 | +11.1% | -7.4% | 5.09% | 11.96倍 | 0.98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 |
| 日道路 | 197,700円 | +2.8% | +7.6% | 3.03% | 16.71倍 | 0.88倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| 東急建設 | 79,600円 | +2.9% | -28.1% | 4.77% | 16.86倍 | 0.87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 |
| 東亜道 | 147,800円 | +6.7% | +6.9% | 5.75% | 17.54倍 | 1.32倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| 日比谷 | 313,000円 | +8.6% | +2.4% | 2.81% | 14.98倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
