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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 1,258 | 1,288 | 1,257 | 1,281 | +21 | +1.7% | 93,100 |
| 2021/03/15 | 1,247 | 1,262 | 1,247 | 1,260 | +14 | +1.1% | 92,200 |
| 2021/03/12 | 1,230 | 1,249 | 1,227 | 1,246 | +1 | +0.1% | 94,800 |
| 2021/03/11 | 1,258 | 1,260 | 1,245 | 1,245 | -4 | -0.3% | 127,500 |
| 2021/03/10 | 1,238 | 1,258 | 1,235 | 1,249 | +11 | +0.9% | 128,600 |
| 2021/03/09 | 1,260 | 1,260 | 1,229 | 1,238 | +7 | +0.6% | 107,000 |
| 2021/03/08 | 1,248 | 1,257 | 1,224 | 1,231 | -11 | -0.9% | 107,600 |
| 2021/03/05 | 1,215 | 1,243 | 1,204 | 1,242 | +34 | +2.8% | 163,000 |
| 2021/03/04 | 1,192 | 1,219 | 1,189 | 1,208 | +21 | +1.8% | 244,900 |
| 2021/03/03 | 1,183 | 1,190 | 1,170 | 1,187 | +14 | +1.2% | 167,800 |
| 2021/03/02 | 1,186 | 1,189 | 1,169 | 1,173 | -1 | -0.1% | 116,300 |
| 2021/03/01 | 1,165 | 1,181 | 1,163 | 1,174 | +34 | +3% | 111,900 |
| 2021/02/26 | 1,177 | 1,180 | 1,140 | 1,140 | -37 | -3.1% | 346,800 |
| 2021/02/25 | 1,181 | 1,190 | 1,174 | 1,177 | +7 | +0.6% | 80,500 |
| 2021/02/24 | 1,187 | 1,192 | 1,165 | 1,170 | -7 | -0.6% | 115,700 |
| 2021/02/22 | 1,198 | 1,199 | 1,177 | 1,177 | -4 | -0.3% | 99,400 |
| 2021/02/19 | 1,187 | 1,194 | 1,180 | 1,181 | -16 | -1.3% | 70,600 |
| 2021/02/18 | 1,200 | 1,200 | 1,187 | 1,197 | +1 | +0.1% | 108,600 |
| 2021/02/17 | 1,191 | 1,205 | 1,184 | 1,196 | +9 | +0.8% | 96,000 |
| 2021/02/16 | 1,192 | 1,198 | 1,179 | 1,187 | +4 | +0.3% | 101,800 |
| 2021/02/15 | 1,175 | 1,188 | 1,160 | 1,183 | +11 | +0.9% | 109,600 |
| 2021/02/12 | 1,186 | 1,186 | 1,172 | 1,172 | -6 | -0.5% | 69,100 |
| 2021/02/10 | 1,197 | 1,197 | 1,178 | 1,178 | -12 | -1% | 66,800 |
| 2021/02/09 | 1,190 | 1,197 | 1,180 | 1,190 | ±0 | ±0% | 112,000 |
| 2021/02/08 | 1,185 | 1,203 | 1,164 | 1,190 | +4 | +0.3% | 172,100 |
| 2021/02/05 | 1,200 | 1,200 | 1,177 | 1,186 | +2 | +0.2% | 140,500 |
| 2021/02/04 | 1,173 | 1,196 | 1,172 | 1,184 | +8 | +0.7% | 92,100 |
| 2021/02/03 | 1,165 | 1,180 | 1,152 | 1,176 | +22 | +1.9% | 93,000 |
| 2021/02/02 | 1,145 | 1,162 | 1,145 | 1,154 | +11 | +1% | 112,200 |
| 2021/02/01 | 1,151 | 1,156 | 1,141 | 1,143 | -13 | -1.1% | 91,900 |
| 2021/01/29 | 1,165 | 1,176 | 1,153 | 1,156 | -9 | -0.8% | 145,900 |
| 2021/01/28 | 1,175 | 1,179 | 1,160 | 1,165 | -22 | -1.9% | 161,000 |
| 2021/01/27 | 1,190 | 1,199 | 1,185 | 1,187 | -12 | -1% | 87,400 |
| 2021/01/26 | 1,207 | 1,207 | 1,189 | 1,199 | -3 | -0.2% | 111,800 |
| 2021/01/25 | 1,219 | 1,221 | 1,202 | 1,202 | -10 | -0.8% | 51,600 |
| 2021/01/22 | 1,206 | 1,228 | 1,206 | 1,212 | -3 | -0.2% | 89,900 |
| 2021/01/21 | 1,217 | 1,222 | 1,211 | 1,215 | ±0 | ±0% | 60,100 |
| 2021/01/20 | 1,217 | 1,221 | 1,202 | 1,215 | +3 | +0.2% | 63,400 |
| 2021/01/19 | 1,211 | 1,225 | 1,209 | 1,212 | +3 | +0.2% | 43,300 |
| 2021/01/18 | 1,201 | 1,213 | 1,198 | 1,209 | -1 | -0.1% | 59,000 |
| 2021/01/15 | 1,234 | 1,235 | 1,210 | 1,210 | -22 | -1.8% | 70,900 |
| 2021/01/14 | 1,226 | 1,237 | 1,221 | 1,232 | +3 | +0.2% | 103,000 |
| 2021/01/13 | 1,230 | 1,235 | 1,221 | 1,229 | -12 | -1% | 79,500 |
| 2021/01/12 | 1,223 | 1,241 | 1,217 | 1,241 | +8 | +0.6% | 69,800 |
| 2021/01/08 | 1,230 | 1,235 | 1,218 | 1,233 | +7 | +0.6% | 108,000 |
| 2021/01/07 | 1,232 | 1,241 | 1,222 | 1,226 | +21 | +1.7% | 135,700 |
| 2021/01/06 | 1,200 | 1,208 | 1,198 | 1,205 | +2 | +0.2% | 81,200 |
| 2021/01/05 | 1,204 | 1,215 | 1,196 | 1,203 | -9 | -0.7% | 61,700 |
| 2021/01/04 | 1,230 | 1,234 | 1,210 | 1,212 | -14 | -1.1% | 78,900 |
| 2020/12/30 | 1,232 | 1,236 | 1,218 | 1,226 | -6 | -0.5% | 79,400 |
901～
950
件表示中 / 6834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 | 145,500円 | +11.1% | -7.4% | 5.15% | 11.81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 | 91,600円 | +8.8% | +12.8% | 4.37% | 9.77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 | 31,900円 | -11.1% | - | 0.00% | 6.41倍 | 12.86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 | 152,800円 | +14.0% | +7.0% | 3.93% | 15.70倍 | 1.15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 |
| 東急建設 | 69,500円 | +8.5% | -40.4% | 5.47% | 16.70倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
