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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 2022/11/07 | 1,243 | 1,276 | 1,243 | 1,272 | +31 | +2.5% | 57,200 |
| 2022/11/04 | 1,240 | 1,253 | 1,240 | 1,241 | -7 | -0.6% | 34,700 |
| 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 |
651～
700
件表示中 / 7020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 | 187,800円 | +0.1% | +6.8% | 4.85% | 12.52倍 | 1.19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 |
| タマホーム | 371,500円 | +17.0% | +137.5% | 5.28% | 17.95倍 | 3.14倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| テクノ菱和 | 495,500円 | +6.9% | +4.7% | 2.10% | 14.05倍 | 1.94倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 三住建設 | 59,900円 | - | - | - | - | 1.34倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。インフロニアＨＤがＴＯＢへ |
| 千代建 | 37,000円 | -19.0% | -41.0% | 0.00% | 7.43倍 | -1.75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
