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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,089 | 1,120 | 1,080 | 1,119 | +7 | +0.6% | 46,500 |
| 2022/05/18 | 1,099 | 1,113 | 1,096 | 1,112 | +13 | +1.2% | 41,700 |
| 2022/05/17 | 1,090 | 1,106 | 1,087 | 1,099 | +11 | +1% | 84,200 |
| 2022/05/16 | 1,072 | 1,107 | 1,070 | 1,088 | +22 | +2.1% | 163,900 |
| 2022/05/13 | 1,029 | 1,067 | 1,029 | 1,066 | +14 | +1.3% | 71,700 |
| 2022/05/12 | 1,076 | 1,078 | 1,052 | 1,052 | -18 | -1.7% | 37,100 |
| 2022/05/11 | 1,080 | 1,084 | 1,070 | 1,070 | -12 | -1.1% | 31,100 |
| 2022/05/10 | 1,080 | 1,087 | 1,073 | 1,082 | +3 | +0.3% | 37,400 |
| 2022/05/09 | 1,093 | 1,095 | 1,079 | 1,079 | -22 | -2% | 37,500 |
| 2022/05/06 | 1,082 | 1,102 | 1,075 | 1,101 | +23 | +2.1% | 68,900 |
| 2022/05/02 | 1,072 | 1,084 | 1,069 | 1,078 | +2 | +0.2% | 45,600 |
| 2022/04/28 | 1,037 | 1,076 | 1,037 | 1,076 | +42 | +4.1% | 60,500 |
| 2022/04/27 | 1,050 | 1,055 | 1,032 | 1,034 | -19 | -1.8% | 142,700 |
| 2022/04/26 | 1,066 | 1,066 | 1,052 | 1,053 | ±0 | ±0% | 50,500 |
| 2022/04/25 | 1,046 | 1,059 | 1,046 | 1,053 | -5 | -0.5% | 36,400 |
| 2022/04/22 | 1,056 | 1,064 | 1,054 | 1,058 | -15 | -1.4% | 25,300 |
| 2022/04/21 | 1,058 | 1,073 | 1,058 | 1,073 | +15 | +1.4% | 42,000 |
| 2022/04/20 | 1,059 | 1,064 | 1,052 | 1,058 | +3 | +0.3% | 29,000 |
| 2022/04/19 | 1,051 | 1,056 | 1,048 | 1,055 | +9 | +0.9% | 22,700 |
| 2022/04/18 | 1,049 | 1,057 | 1,037 | 1,046 | -11 | -1% | 30,900 |
| 2022/04/15 | 1,065 | 1,068 | 1,054 | 1,057 | -11 | -1% | 27,700 |
| 2022/04/14 | 1,050 | 1,068 | 1,048 | 1,068 | +12 | +1.1% | 31,100 |
| 2022/04/13 | 1,036 | 1,056 | 1,036 | 1,056 | +20 | +1.9% | 45,300 |
| 2022/04/12 | 1,040 | 1,046 | 1,034 | 1,036 | -7 | -0.7% | 28,500 |
| 2022/04/11 | 1,043 | 1,054 | 1,032 | 1,043 | -14 | -1.3% | 45,300 |
| 2022/04/08 | 1,062 | 1,062 | 1,042 | 1,057 | +4 | +0.4% | 55,100 |
| 2022/04/07 | 1,068 | 1,077 | 1,051 | 1,053 | -20 | -1.9% | 55,800 |
| 2022/04/06 | 1,089 | 1,091 | 1,070 | 1,073 | -17 | -1.6% | 38,800 |
| 2022/04/05 | 1,094 | 1,097 | 1,075 | 1,090 | +5 | +0.5% | 58,800 |
| 2022/04/04 | 1,086 | 1,093 | 1,084 | 1,085 | -4 | -0.4% | 19,700 |
| 2022/04/01 | 1,069 | 1,089 | 1,066 | 1,089 | +17 | +1.6% | 53,700 |
| 2022/03/31 | 1,081 | 1,092 | 1,069 | 1,072 | -18 | -1.7% | 58,400 |
| 2022/03/30 | 1,112 | 1,112 | 1,079 | 1,090 | -52 | -4.6% | 96,100 |
| 2022/03/29 | 1,133 | 1,144 | 1,129 | 1,142 | +5 | +0.4% | 117,300 |
| 2022/03/28 | 1,136 | 1,141 | 1,127 | 1,137 | +13 | +1.2% | 50,100 |
| 2022/03/25 | 1,137 | 1,137 | 1,122 | 1,124 | -11 | -1% | 46,600 |
| 2022/03/24 | 1,135 | 1,137 | 1,125 | 1,135 | -15 | -1.3% | 46,500 |
| 2022/03/23 | 1,145 | 1,155 | 1,139 | 1,150 | +11 | +1% | 45,200 |
| 2022/03/22 | 1,140 | 1,148 | 1,123 | 1,139 | +11 | +1% | 70,600 |
| 2022/03/18 | 1,122 | 1,141 | 1,116 | 1,128 | -1 | -0.1% | 218,200 |
| 2022/03/17 | 1,139 | 1,139 | 1,114 | 1,129 | +7 | +0.6% | 67,900 |
| 2022/03/16 | 1,135 | 1,135 | 1,115 | 1,122 | ±0 | ±0% | 55,900 |
| 2022/03/15 | 1,116 | 1,124 | 1,107 | 1,122 | +6 | +0.5% | 49,700 |
| 2022/03/14 | 1,124 | 1,124 | 1,106 | 1,116 | +8 | +0.7% | 35,400 |
| 2022/03/11 | 1,109 | 1,124 | 1,106 | 1,108 | -35 | -3.1% | 56,100 |
| 2022/03/10 | 1,133 | 1,143 | 1,110 | 1,143 | +49 | +4.5% | 56,900 |
| 2022/03/09 | 1,100 | 1,104 | 1,085 | 1,094 | -7 | -0.6% | 44,600 |
| 2022/03/08 | 1,103 | 1,109 | 1,086 | 1,101 | +7 | +0.6% | 46,300 |
| 2022/03/07 | 1,100 | 1,111 | 1,094 | 1,094 | -12 | -1.1% | 56,100 |
| 2022/03/04 | 1,124 | 1,130 | 1,106 | 1,106 | -19 | -1.7% | 33,800 |
801～
850
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
