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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,601 | 1,632 | 1,592 | 1,624 | -33 | -2% | 25,500 |
| 2024/09/06 | 1,651 | 1,662 | 1,640 | 1,657 | +4 | +0.2% | 24,200 |
| 2024/09/05 | 1,650 | 1,669 | 1,634 | 1,653 | -9 | -0.5% | 31,500 |
| 2024/09/04 | 1,652 | 1,670 | 1,652 | 1,662 | -31 | -1.8% | 33,200 |
| 2024/09/03 | 1,704 | 1,723 | 1,691 | 1,693 | -11 | -0.6% | 29,300 |
| 2024/09/02 | 1,721 | 1,721 | 1,672 | 1,704 | -3 | -0.2% | 30,300 |
| 2024/08/30 | 1,711 | 1,727 | 1,707 | 1,707 | -4 | -0.2% | 26,200 |
| 2024/08/29 | 1,736 | 1,746 | 1,704 | 1,711 | -21 | -1.2% | 14,700 |
| 2024/08/28 | 1,722 | 1,732 | 1,694 | 1,732 | ±0 | ±0% | 24,500 |
| 2024/08/27 | 1,722 | 1,746 | 1,722 | 1,732 | +8 | +0.5% | 18,000 |
| 2024/08/26 | 1,725 | 1,734 | 1,699 | 1,724 | +3 | +0.2% | 40,800 |
| 2024/08/23 | 1,738 | 1,738 | 1,717 | 1,721 | -19 | -1.1% | 21,800 |
| 2024/08/22 | 1,736 | 1,740 | 1,716 | 1,740 | +5 | +0.3% | 15,600 |
| 2024/08/21 | 1,747 | 1,749 | 1,727 | 1,735 | -39 | -2.2% | 24,700 |
| 2024/08/20 | 1,768 | 1,776 | 1,753 | 1,774 | +30 | +1.7% | 39,500 |
| 2024/08/19 | 1,743 | 1,790 | 1,741 | 1,744 | -38 | -2.1% | 32,500 |
| 2024/08/16 | 1,759 | 1,786 | 1,746 | 1,782 | +54 | +3.1% | 34,600 |
| 2024/08/15 | 1,750 | 1,758 | 1,714 | 1,728 | -8 | -0.5% | 34,400 |
| 2024/08/14 | 1,748 | 1,748 | 1,701 | 1,736 | +18 | +1% | 36,900 |
| 2024/08/13 | 1,658 | 1,748 | 1,658 | 1,718 | +100 | +6.2% | 61,500 |
| 2024/08/09 | 1,671 | 1,671 | 1,589 | 1,618 | -11 | -0.7% | 71,000 |
| 2024/08/08 | 1,639 | 1,668 | 1,621 | 1,629 | -7 | -0.4% | 39,800 |
| 2024/08/07 | 1,623 | 1,718 | 1,619 | 1,636 | -19 | -1.1% | 52,000 |
| 2024/08/06 | 1,515 | 1,680 | 1,515 | 1,655 | +167 | +11.2% | 79,000 |
| 2024/08/05 | 1,601 | 1,608 | 1,406 | 1,488 | -197 | -11.7% | 75,600 |
| 2024/08/02 | 1,780 | 1,780 | 1,685 | 1,685 | -110 | -6.1% | 91,300 |
| 2024/08/01 | 1,805 | 1,824 | 1,787 | 1,795 | -61 | -3.3% | 49,800 |
| 2024/07/31 | 1,829 | 1,860 | 1,819 | 1,856 | +38 | +2.1% | 39,800 |
| 2024/07/30 | 1,835 | 1,835 | 1,806 | 1,818 | -22 | -1.2% | 46,600 |
| 2024/07/29 | 1,828 | 1,844 | 1,802 | 1,840 | +46 | +2.6% | 41,300 |
| 2024/07/26 | 1,802 | 1,817 | 1,786 | 1,794 | +11 | +0.6% | 47,000 |
| 2024/07/25 | 1,781 | 1,796 | 1,762 | 1,783 | -5 | -0.3% | 48,500 |
| 2024/07/24 | 1,813 | 1,818 | 1,788 | 1,788 | -29 | -1.6% | 43,500 |
| 2024/07/23 | 1,813 | 1,828 | 1,798 | 1,817 | +4 | +0.2% | 46,500 |
| 2024/07/22 | 1,838 | 1,838 | 1,800 | 1,813 | -25 | -1.4% | 40,800 |
| 2024/07/19 | 1,853 | 1,863 | 1,833 | 1,838 | -30 | -1.6% | 48,600 |
| 2024/07/18 | 1,870 | 1,898 | 1,868 | 1,868 | -14 | -0.7% | 42,700 |
| 2024/07/17 | 1,873 | 1,895 | 1,864 | 1,882 | +29 | +1.6% | 43,700 |
| 2024/07/16 | 1,887 | 1,899 | 1,853 | 1,853 | -34 | -1.8% | 50,300 |
| 2024/07/12 | 1,877 | 1,906 | 1,868 | 1,887 | -3 | -0.2% | 46,100 |
| 2024/07/11 | 1,885 | 1,903 | 1,868 | 1,890 | +17 | +0.9% | 82,900 |
| 2024/07/10 | 1,903 | 1,903 | 1,791 | 1,873 | +10 | +0.5% | 202,300 |
| 2024/07/09 | 1,829 | 1,877 | 1,826 | 1,863 | +53 | +2.9% | 103,000 |
| 2024/07/08 | 1,830 | 1,831 | 1,797 | 1,810 | -40 | -2.2% | 84,400 |
| 2024/07/05 | 1,878 | 1,878 | 1,849 | 1,850 | -19 | -1% | 29,700 |
| 2024/07/04 | 1,837 | 1,877 | 1,834 | 1,869 | +40 | +2.2% | 81,700 |
| 2024/07/03 | 1,840 | 1,840 | 1,814 | 1,829 | -5 | -0.3% | 51,100 |
| 2024/07/02 | 1,843 | 1,847 | 1,823 | 1,834 | -11 | -0.6% | 62,800 |
| 2024/07/01 | 1,877 | 1,877 | 1,845 | 1,845 | -7 | -0.4% | 43,900 |
| 2024/06/28 | 1,887 | 1,887 | 1,842 | 1,852 | -16 | -0.9% | 147,300 |
51～
100
件表示中 / 6839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 | 153,600円 | +11.1% | -7.4% | 4.88% | 12.47倍 | 1.02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 | 93,100円 | +8.8% | +12.8% | 4.30% | 9.93倍 | 0.66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 | 34,200円 | -11.1% | - | 0.00% | 6.87倍 | 13.79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 |
| 明星工 | 132,600円 | +4.3% | -2.3% | 3.54% | 10.80倍 | 0.99倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 東急建設 | 69,600円 | +8.5% | -40.4% | 5.46% | 16.73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
