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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,582 | 1,602 | 1,582 | 1,594 | +18 | +1.1% | 23,500 |
| 2025/03/04 | 1,600 | 1,601 | 1,570 | 1,576 | -19 | -1.2% | 24,700 |
| 2025/03/03 | 1,592 | 1,598 | 1,577 | 1,595 | +21 | +1.3% | 46,800 |
| 2025/02/28 | 1,574 | 1,588 | 1,568 | 1,574 | -4 | -0.3% | 47,900 |
| 2025/02/27 | 1,558 | 1,581 | 1,550 | 1,578 | +33 | +2.1% | 44,600 |
| 2025/02/26 | 1,580 | 1,580 | 1,532 | 1,545 | -35 | -2.2% | 76,200 |
| 2025/02/25 | 1,555 | 1,580 | 1,544 | 1,580 | +9 | +0.6% | 57,700 |
| 2025/02/21 | 1,570 | 1,579 | 1,540 | 1,571 | +12 | +0.8% | 76,800 |
| 2025/02/20 | 1,576 | 1,577 | 1,546 | 1,559 | -26 | -1.6% | 48,100 |
| 2025/02/19 | 1,599 | 1,599 | 1,567 | 1,585 | -2 | -0.1% | 49,200 |
| 2025/02/18 | 1,570 | 1,596 | 1,567 | 1,587 | +27 | +1.7% | 100,600 |
| 2025/02/17 | 1,557 | 1,579 | 1,552 | 1,560 | +11 | +0.7% | 50,200 |
| 2025/02/14 | 1,566 | 1,570 | 1,539 | 1,549 | -1 | -0.1% | 39,200 |
| 2025/02/13 | 1,569 | 1,573 | 1,537 | 1,550 | +19 | +1.2% | 87,800 |
| 2025/02/12 | 1,546 | 1,564 | 1,525 | 1,531 | -18 | -1.2% | 45,300 |
| 2025/02/10 | 1,576 | 1,576 | 1,540 | 1,549 | -15 | -1% | 38,300 |
| 2025/02/07 | 1,550 | 1,588 | 1,547 | 1,564 | +14 | +0.9% | 49,000 |
| 2025/02/06 | 1,535 | 1,552 | 1,533 | 1,550 | +15 | +1% | 14,900 |
| 2025/02/05 | 1,525 | 1,545 | 1,525 | 1,535 | +11 | +0.7% | 22,000 |
| 2025/02/04 | 1,548 | 1,563 | 1,522 | 1,524 | ±0 | ±0% | 27,100 |
| 2025/02/03 | 1,550 | 1,562 | 1,522 | 1,524 | -28 | -1.8% | 54,600 |
| 2025/01/31 | 1,567 | 1,567 | 1,541 | 1,552 | -14 | -0.9% | 27,600 |
| 2025/01/30 | 1,547 | 1,566 | 1,544 | 1,566 | +28 | +1.8% | 38,600 |
| 2025/01/29 | 1,551 | 1,565 | 1,538 | 1,538 | -14 | -0.9% | 38,400 |
| 2025/01/28 | 1,530 | 1,574 | 1,529 | 1,552 | +22 | +1.4% | 70,100 |
| 2025/01/27 | 1,535 | 1,537 | 1,518 | 1,530 | +14 | +0.9% | 50,000 |
| 2025/01/24 | 1,516 | 1,524 | 1,508 | 1,516 | +9 | +0.6% | 21,500 |
| 2025/01/23 | 1,522 | 1,522 | 1,491 | 1,507 | -13 | -0.9% | 36,900 |
| 2025/01/22 | 1,500 | 1,525 | 1,500 | 1,520 | +17 | +1.1% | 22,600 |
| 2025/01/21 | 1,530 | 1,530 | 1,492 | 1,503 | -13 | -0.9% | 26,300 |
| 2025/01/20 | 1,535 | 1,544 | 1,508 | 1,516 | -3 | -0.2% | 29,000 |
| 2025/01/17 | 1,511 | 1,536 | 1,510 | 1,519 | +8 | +0.5% | 21,700 |
| 2025/01/16 | 1,506 | 1,524 | 1,506 | 1,511 | +5 | +0.3% | 26,500 |
| 2025/01/15 | 1,496 | 1,514 | 1,496 | 1,506 | +11 | +0.7% | 24,800 |
| 2025/01/14 | 1,486 | 1,512 | 1,486 | 1,495 | +13 | +0.9% | 33,900 |
| 2025/01/10 | 1,497 | 1,497 | 1,482 | 1,482 | -8 | -0.5% | 35,200 |
| 2025/01/09 | 1,504 | 1,508 | 1,490 | 1,490 | -12 | -0.8% | 33,500 |
| 2025/01/08 | 1,506 | 1,518 | 1,502 | 1,502 | -12 | -0.8% | 26,200 |
| 2025/01/07 | 1,526 | 1,526 | 1,505 | 1,514 | -8 | -0.5% | 33,000 |
| 2025/01/06 | 1,569 | 1,569 | 1,522 | 1,522 | -47 | -3% | 42,500 |
| 2024/12/30 | 1,578 | 1,589 | 1,564 | 1,569 | -3 | -0.2% | 20,300 |
| 2024/12/27 | 1,581 | 1,584 | 1,556 | 1,572 | +1 | +0.1% | 29,500 |
| 2024/12/26 | 1,543 | 1,571 | 1,534 | 1,571 | +36 | +2.3% | 63,900 |
| 2024/12/25 | 1,538 | 1,538 | 1,520 | 1,535 | -3 | -0.2% | 35,000 |
| 2024/12/24 | 1,542 | 1,552 | 1,531 | 1,538 | -4 | -0.3% | 24,500 |
| 2024/12/23 | 1,539 | 1,560 | 1,537 | 1,542 | +3 | +0.2% | 25,600 |
| 2024/12/20 | 1,554 | 1,564 | 1,532 | 1,539 | -5 | -0.3% | 86,900 |
| 2024/12/19 | 1,546 | 1,556 | 1,532 | 1,544 | -3 | -0.2% | 37,200 |
| 2024/12/18 | 1,555 | 1,565 | 1,540 | 1,547 | -19 | -1.2% | 29,700 |
| 2024/12/17 | 1,593 | 1,602 | 1,563 | 1,566 | -37 | -2.3% | 40,400 |
51～
100
件表示中 / 6955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 | 167,700円 | +0.1% | +6.8% | 5.43% | 11.17倍 | 1.06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 |
| 東急建設 | 88,800円 | +15.3% | +3.1% | 4.39% | 12.89倍 | 0.92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 |
| インフロニア１ Ｐ | 460,600円 | - | - | 2.82% | - | - |
|
- |
| 日比谷 | 335,000円 | +4.1% | +3.2% | 2.99% | 12.11倍 | 1.03倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| 千代建 | 30,300円 | -19.0% | -41.0% | 0.00% | 6.09倍 | -1.43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
