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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,161 | 1,163 | 1,145 | 1,146 | -20 | -1.7% | 110,300 |
| 2018/01/24 | 1,173 | 1,173 | 1,161 | 1,166 | -19 | -1.6% | 84,200 |
| 2018/01/23 | 1,184 | 1,190 | 1,171 | 1,185 | +10 | +0.9% | 126,100 |
| 2018/01/22 | 1,180 | 1,180 | 1,164 | 1,175 | ±0 | ±0% | 76,200 |
| 2018/01/19 | 1,170 | 1,178 | 1,161 | 1,175 | +18 | +1.6% | 97,600 |
| 2018/01/18 | 1,188 | 1,188 | 1,152 | 1,157 | -19 | -1.6% | 130,300 |
| 2018/01/17 | 1,187 | 1,188 | 1,169 | 1,176 | -11 | -0.9% | 66,700 |
| 2018/01/16 | 1,189 | 1,191 | 1,181 | 1,187 | -4 | -0.3% | 53,800 |
| 2018/01/15 | 1,201 | 1,209 | 1,189 | 1,191 | -11 | -0.9% | 63,200 |
| 2018/01/12 | 1,185 | 1,205 | 1,182 | 1,202 | +10 | +0.8% | 124,500 |
| 2018/01/11 | 1,197 | 1,209 | 1,187 | 1,192 | -6 | -0.5% | 67,600 |
| 2018/01/10 | 1,205 | 1,205 | 1,193 | 1,198 | -7 | -0.6% | 84,700 |
| 2018/01/09 | 1,220 | 1,222 | 1,199 | 1,205 | -12 | -1% | 106,700 |
| 2018/01/05 | 1,220 | 1,220 | 1,208 | 1,217 | -6 | -0.5% | 72,900 |
| 2018/01/04 | 1,209 | 1,225 | 1,205 | 1,223 | +27 | +2.3% | 114,200 |
| 2017/12/29 | 1,190 | 1,199 | 1,182 | 1,196 | +10 | +0.8% | 52,500 |
| 2017/12/28 | 1,172 | 1,198 | 1,171 | 1,186 | -14 | -1.2% | 87,700 |
| 2017/12/27 | 1,189 | 1,201 | 1,182 | 1,200 | +3 | +0.3% | 69,700 |
| 2017/12/26 | 1,213 | 1,214 | 1,190 | 1,197 | -3 | -0.3% | 60,000 |
| 2017/12/25 | 1,206 | 1,207 | 1,188 | 1,200 | -5 | -0.4% | 53,400 |
| 2017/12/22 | 1,200 | 1,218 | 1,195 | 1,205 | +2 | +0.2% | 110,400 |
| 2017/12/21 | 1,181 | 1,214 | 1,181 | 1,203 | +22 | +1.9% | 199,600 |
| 2017/12/20 | 1,168 | 1,185 | 1,163 | 1,181 | +10 | +0.9% | 91,300 |
| 2017/12/19 | 1,174 | 1,177 | 1,155 | 1,171 | -4 | -0.3% | 93,500 |
| 2017/12/18 | 1,172 | 1,183 | 1,162 | 1,175 | +3 | +0.3% | 93,200 |
| 2017/12/15 | 1,168 | 1,178 | 1,161 | 1,172 | +4 | +0.3% | 241,200 |
| 2017/12/14 | 1,208 | 1,216 | 1,163 | 1,168 | -25 | -2.1% | 210,200 |
| 2017/12/13 | 1,198 | 1,215 | 1,188 | 1,193 | +5 | +0.4% | 107,300 |
| 2017/12/12 | 1,200 | 1,215 | 1,179 | 1,188 | +3 | +0.3% | 170,000 |
| 2017/12/11 | 1,206 | 1,207 | 1,175 | 1,185 | -21 | -1.7% | 135,300 |
| 2017/12/08 | 1,216 | 1,231 | 1,190 | 1,206 | -13 | -1.1% | 179,900 |
| 2017/12/07 | 1,210 | 1,240 | 1,205 | 1,219 | +26 | +2.2% | 237,600 |
| 2017/12/06 | 1,180 | 1,215 | 1,170 | 1,193 | +7 | +0.6% | 203,500 |
| 2017/12/05 | 1,195 | 1,198 | 1,169 | 1,186 | -9 | -0.8% | 131,100 |
| 2017/12/04 | 1,175 | 1,202 | 1,174 | 1,195 | +28 | +2.4% | 230,700 |
| 2017/12/01 | 1,160 | 1,172 | 1,140 | 1,167 | +30 | +2.6% | 168,700 |
| 2017/11/30 | 1,149 | 1,167 | 1,130 | 1,137 | +2 | +0.2% | 196,600 |
| 2017/11/29 | 1,122 | 1,136 | 1,119 | 1,135 | +35 | +3.2% | 198,900 |
| 2017/11/28 | 1,106 | 1,115 | 1,098 | 1,100 | ±0 | ±0% | 85,200 |
| 2017/11/27 | 1,109 | 1,109 | 1,077 | 1,100 | +5 | +0.5% | 130,400 |
| 2017/11/24 | 1,095 | 1,102 | 1,077 | 1,095 | -12 | -1.1% | 125,200 |
| 2017/11/22 | 1,085 | 1,107 | 1,063 | 1,107 | +34 | +3.2% | 216,100 |
| 2017/11/21 | 1,045 | 1,082 | 1,045 | 1,073 | +38 | +3.7% | 125,900 |
| 2017/11/20 | 1,031 | 1,045 | 1,028 | 1,035 | -5 | -0.5% | 76,100 |
| 2017/11/17 | 1,051 | 1,054 | 1,037 | 1,040 | -2 | -0.2% | 80,300 |
| 2017/11/16 | 1,042 | 1,056 | 1,040 | 1,042 | -10 | -1% | 122,700 |
| 2017/11/15 | 1,095 | 1,095 | 1,048 | 1,052 | -43 | -3.9% | 168,200 |
| 2017/11/14 | 1,111 | 1,114 | 1,093 | 1,095 | -20 | -1.8% | 139,900 |
| 2017/11/13 | 1,120 | 1,132 | 1,115 | 1,115 | -2 | -0.2% | 150,800 |
| 2017/11/10 | 1,102 | 1,119 | 1,100 | 1,117 | -9 | -0.8% | 183,000 |
1851～
1900
件表示中 / 7021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 | 188,400円 | +0.1% | +6.8% | 4.83% | 12.56倍 | 1.20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 | 368,000円 | +17.0% | +137.5% | 5.33% | 17.78倍 | 3.12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 | 489,000円 | +6.9% | +4.7% | 2.13% | 13.73倍 | 1.89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 |
| 千代建 | 38,800円 | -19.0% | -41.0% | 0.00% | 7.79倍 | -1.84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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
