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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/08/19 | 1,257 | 1,260 | 1,247 | 1,256 | +9 | +0.7% | 21,600 |
| 2022/08/18 | 1,240 | 1,252 | 1,237 | 1,247 | -2 | -0.2% | 19,500 |
| 2022/08/17 | 1,234 | 1,258 | 1,227 | 1,249 | +23 | +1.9% | 56,000 |
| 2022/08/16 | 1,243 | 1,243 | 1,226 | 1,226 | -24 | -1.9% | 14,400 |
| 2022/08/15 | 1,246 | 1,254 | 1,241 | 1,250 | +8 | +0.6% | 25,800 |
| 2022/08/12 | 1,210 | 1,249 | 1,210 | 1,242 | +42 | +3.5% | 68,000 |
| 2022/08/10 | 1,205 | 1,217 | 1,196 | 1,200 | -3 | -0.2% | 49,600 |
| 2022/08/09 | 1,238 | 1,240 | 1,199 | 1,203 | -35 | -2.8% | 74,500 |
| 2022/08/08 | 1,231 | 1,269 | 1,214 | 1,238 | +7 | +0.6% | 115,100 |
| 2022/08/05 | 1,229 | 1,239 | 1,219 | 1,231 | +11 | +0.9% | 74,400 |
| 2022/08/04 | 1,227 | 1,229 | 1,204 | 1,220 | +1 | +0.1% | 29,200 |
| 2022/08/03 | 1,218 | 1,222 | 1,213 | 1,219 | +7 | +0.6% | 31,800 |
| 2022/08/02 | 1,220 | 1,220 | 1,206 | 1,212 | -16 | -1.3% | 24,200 |
| 2022/08/01 | 1,225 | 1,229 | 1,215 | 1,228 | +6 | +0.5% | 32,200 |
701～
750
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
