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 |
|---|---|---|---|---|---|---|---|
| 2002/03/22 | 85 | 85 | 81 | 85 | +2 | +2.4% | 95,000 |
| 2002/03/20 | 85 | 86 | 83 | 83 | ±0 | ±0% | 102,000 |
| 2002/03/19 | 79 | 84 | 79 | 83 | +5 | +6.4% | 130,000 |
| 2002/03/18 | 78 | 80 | 77 | 78 | +1 | +1.3% | 106,000 |
| 2002/03/15 | 75 | 78 | 72 | 77 | +2 | +2.7% | 141,000 |
| 2002/03/14 | 79 | 79 | 73 | 75 | -3 | -3.8% | 49,000 |
| 2002/03/13 | 73 | 78 | 73 | 78 | +4 | +5.4% | 82,000 |
| 2002/03/12 | 74 | 74 | 73 | 74 | -1 | -1.3% | 45,000 |
| 2002/03/11 | 70 | 75 | 70 | 75 | +1 | +1.4% | 67,000 |
| 2002/03/08 | 75 | 75 | 72 | 74 | ±0 | ±0% | 56,000 |
| 2002/03/07 | 75 | 75 | 74 | 74 | ±0 | ±0% | 32,000 |
| 2002/03/06 | 77 | 77 | 73 | 74 | ±0 | ±0% | 38,000 |
| 2002/03/05 | 73 | 78 | 73 | 74 | +1 | +1.4% | 125,000 |
| 2002/03/04 | 70 | 74 | 70 | 73 | +3 | +4.3% | 70,000 |
| 2002/03/01 | 70 | 70 | 70 | 70 | -1 | -1.4% | 38,000 |
| 2002/02/28 | 71 | 71 | 70 | 71 | +1 | +1.4% | 56,000 |
| 2002/02/27 | 71 | 71 | 68 | 70 | +3 | +4.5% | 59,000 |
| 2002/02/26 | 70 | 70 | 67 | 67 | ±0 | ±0% | 13,000 |
| 2002/02/25 | 68 | 69 | 67 | 67 | +2 | +3.1% | 32,000 |
| 2002/02/22 | 68 | 68 | 65 | 65 | -3 | -4.4% | 18,000 |
| 2002/02/21 | 70 | 70 | 66 | 68 | +2 | +3% | 26,000 |
| 2002/02/20 | 67 | 67 | 66 | 66 | -2 | -2.9% | 26,000 |
| 2002/02/19 | 69 | 69 | 67 | 68 | -1 | -1.4% | 27,000 |
| 2002/02/18 | 71 | 72 | 69 | 69 | -1 | -1.4% | 50,000 |
| 2002/02/15 | 70 | 71 | 69 | 70 | +3 | +4.5% | 78,000 |
| 2002/02/14 | 65 | 70 | 65 | 67 | +7 | +11.7% | 198,000 |
| 2002/02/13 | 64 | 64 | 60 | 60 | -1 | -1.6% | 88,000 |
| 2002/02/12 | 65 | 65 | 41 | 61 | -4 | -6.2% | 615,000 |
| 2002/02/08 | 65 | 65 | 64 | 65 | +2 | +3.2% | 14,000 |
| 2002/02/07 | 64 | 64 | 63 | 63 | -1 | -1.6% | 9,000 |
| 2002/02/06 | 65 | 65 | 64 | 64 | ±0 | ±0% | 20,000 |
| 2002/02/05 | 66 | 66 | 63 | 64 | -3 | -4.5% | 30,000 |
| 2002/02/04 | 67 | 67 | 66 | 67 | +1 | +1.5% | 16,000 |
| 2002/02/01 | 66 | 69 | 66 | 66 | -1 | -1.5% | 22,000 |
| 2002/01/31 | 68 | 68 | 66 | 67 | -3 | -4.3% | 21,000 |
| 2002/01/30 | 70 | 71 | 66 | 70 | -2 | -2.8% | 67,000 |
| 2002/01/29 | 70 | 75 | 70 | 72 | +6 | +9.1% | 291,000 |
| 2002/01/28 | 60 | 68 | 60 | 66 | +4 | +6.5% | 227,000 |
| 2002/01/25 | 62 | 63 | 62 | 62 | -1 | -1.6% | 47,000 |
| 2002/01/24 | 64 | 64 | 63 | 63 | ±0 | ±0% | 25,000 |
| 2002/01/23 | 65 | 65 | 63 | 63 | -3 | -4.5% | 22,000 |
| 2002/01/22 | 65 | 66 | 65 | 66 | ±0 | ±0% | 18,000 |
| 2002/01/21 | 65 | 66 | 65 | 66 | +1 | +1.5% | 21,000 |
| 2002/01/18 | 65 | 66 | 65 | 65 | ±0 | ±0% | 27,000 |
| 2002/01/17 | 65 | 65 | 65 | 65 | -3 | -4.4% | 3,000 |
| 2002/01/16 | 65 | 68 | 60 | 68 | ±0 | ±0% | 97,000 |
| 2002/01/15 | 68 | 68 | 68 | 68 | ±0 | ±0% | 10,000 |
| 2002/01/11 | 68 | 68 | 68 | 68 | ±0 | ±0% | 13,000 |
| 2002/01/10 | 68 | 68 | 68 | 68 | ±0 | ±0% | 8,000 |
| 2002/01/09 | 69 | 69 | 68 | 68 | -2 | -2.9% | 9,000 |
5551～
5600
件表示中 / 6833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 | 145,700円 | +11.1% | -7.4% | 5.15% | 11.83倍 | 0.96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 | 91,100円 | +8.8% | +12.8% | 4.39% | 9.72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 | 32,200円 | -11.1% | - | 0.00% | 6.47倍 | 12.99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 | 152,100円 | +14.0% | +7.0% | 3.94% | 15.63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 |
| 日道路 | 168,500円 | +2.8% | +7.6% | 3.56% | 14.24倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
