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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,276 | 1,297 | 1,275 | 1,285 | +5 | +0.4% | 20,000 |
| 2023/01/19 | 1,287 | 1,291 | 1,277 | 1,280 | -7 | -0.5% | 26,400 |
| 2023/01/18 | 1,283 | 1,289 | 1,267 | 1,287 | +5 | +0.4% | 27,500 |
| 2023/01/17 | 1,274 | 1,286 | 1,267 | 1,282 | +17 | +1.3% | 27,500 |
| 2023/01/16 | 1,261 | 1,274 | 1,259 | 1,265 | +4 | +0.3% | 23,800 |
| 2023/01/13 | 1,259 | 1,270 | 1,259 | 1,261 | +2 | +0.2% | 34,800 |
| 2023/01/12 | 1,260 | 1,266 | 1,254 | 1,259 | +2 | +0.2% | 25,300 |
| 2023/01/11 | 1,277 | 1,280 | 1,249 | 1,257 | -12 | -0.9% | 27,900 |
| 2023/01/10 | 1,265 | 1,283 | 1,259 | 1,269 | +8 | +0.6% | 30,500 |
| 2023/01/06 | 1,261 | 1,265 | 1,254 | 1,261 | -3 | -0.2% | 26,300 |
| 2023/01/05 | 1,254 | 1,264 | 1,248 | 1,264 | +10 | +0.8% | 45,600 |
| 2023/01/04 | 1,309 | 1,309 | 1,252 | 1,254 | -62 | -4.7% | 32,900 |
| 2022/12/30 | 1,299 | 1,329 | 1,289 | 1,316 | +9 | +0.7% | 50,900 |
| 2022/12/29 | 1,290 | 1,309 | 1,284 | 1,307 | +11 | +0.8% | 37,400 |
| 2022/12/28 | 1,290 | 1,296 | 1,279 | 1,296 | +6 | +0.5% | 27,100 |
| 2022/12/27 | 1,290 | 1,295 | 1,282 | 1,290 | +6 | +0.5% | 47,000 |
| 2022/12/26 | 1,282 | 1,285 | 1,269 | 1,284 | +11 | +0.9% | 39,300 |
| 2022/12/23 | 1,254 | 1,274 | 1,250 | 1,273 | +13 | +1% | 47,600 |
| 2022/12/22 | 1,256 | 1,265 | 1,249 | 1,260 | +13 | +1% | 30,100 |
| 2022/12/21 | 1,248 | 1,255 | 1,240 | 1,247 | -1 | -0.1% | 46,800 |
| 2022/12/20 | 1,260 | 1,267 | 1,230 | 1,248 | -9 | -0.7% | 114,800 |
| 2022/12/19 | 1,243 | 1,259 | 1,243 | 1,257 | +4 | +0.3% | 21,300 |
| 2022/12/16 | 1,252 | 1,256 | 1,241 | 1,253 | ±0 | ±0% | 54,900 |
| 2022/12/15 | 1,250 | 1,257 | 1,244 | 1,253 | +3 | +0.2% | 34,600 |
| 2022/12/14 | 1,245 | 1,252 | 1,242 | 1,250 | +10 | +0.8% | 16,700 |
| 2022/12/13 | 1,246 | 1,253 | 1,240 | 1,240 | +8 | +0.6% | 25,500 |
| 2022/12/12 | 1,234 | 1,234 | 1,223 | 1,232 | +10 | +0.8% | 28,700 |
| 2022/12/09 | 1,208 | 1,228 | 1,208 | 1,222 | +2 | +0.2% | 31,000 |
| 2022/12/08 | 1,227 | 1,229 | 1,213 | 1,220 | -3 | -0.2% | 36,000 |
| 2022/12/07 | 1,222 | 1,234 | 1,221 | 1,223 | -4 | -0.3% | 28,800 |
| 2022/12/06 | 1,217 | 1,234 | 1,217 | 1,227 | -4 | -0.3% | 43,600 |
| 2022/12/05 | 1,225 | 1,239 | 1,224 | 1,231 | +6 | +0.5% | 29,700 |
| 2022/12/02 | 1,235 | 1,235 | 1,210 | 1,225 | -26 | -2.1% | 65,000 |
| 2022/12/01 | 1,255 | 1,255 | 1,241 | 1,251 | -4 | -0.3% | 41,300 |
| 2022/11/30 | 1,250 | 1,269 | 1,250 | 1,255 | +5 | +0.4% | 33,000 |
| 2022/11/29 | 1,257 | 1,257 | 1,241 | 1,250 | -12 | -1% | 59,700 |
| 2022/11/28 | 1,277 | 1,282 | 1,261 | 1,262 | -8 | -0.6% | 28,600 |
| 2022/11/25 | 1,276 | 1,286 | 1,267 | 1,270 | -7 | -0.5% | 28,600 |
| 2022/11/24 | 1,270 | 1,278 | 1,263 | 1,277 | +14 | +1.1% | 52,600 |
| 2022/11/22 | 1,250 | 1,263 | 1,238 | 1,263 | +35 | +2.9% | 58,400 |
| 2022/11/21 | 1,222 | 1,231 | 1,219 | 1,228 | +15 | +1.2% | 27,500 |
| 2022/11/18 | 1,225 | 1,235 | 1,213 | 1,213 | -12 | -1% | 42,200 |
| 2022/11/17 | 1,219 | 1,230 | 1,212 | 1,225 | +6 | +0.5% | 24,400 |
| 2022/11/16 | 1,223 | 1,225 | 1,211 | 1,219 | +2 | +0.2% | 29,400 |
| 2022/11/15 | 1,235 | 1,238 | 1,204 | 1,217 | -18 | -1.5% | 83,800 |
| 2022/11/14 | 1,275 | 1,285 | 1,235 | 1,235 | -37 | -2.9% | 56,600 |
| 2022/11/11 | 1,263 | 1,274 | 1,253 | 1,272 | +19 | +1.5% | 44,100 |
| 2022/11/10 | 1,254 | 1,268 | 1,253 | 1,253 | -15 | -1.2% | 32,900 |
| 2022/11/09 | 1,275 | 1,279 | 1,261 | 1,268 | -9 | -0.7% | 19,800 |
| 2022/11/08 | 1,280 | 1,280 | 1,271 | 1,277 | +5 | +0.4% | 21,400 |
551～
600
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
