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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,034 | 2,064 | 2,025 | 2,060 | +16 | +0.8% | 64,700 |
| 2024/04/12 | 2,068 | 2,077 | 2,028 | 2,044 | -18 | -0.9% | 83,600 |
| 2024/04/11 | 2,060 | 2,070 | 2,042 | 2,062 | -23 | -1.1% | 43,200 |
| 2024/04/10 | 2,070 | 2,093 | 2,065 | 2,085 | +20 | +1% | 54,600 |
| 2024/04/09 | 2,047 | 2,077 | 2,047 | 2,065 | +16 | +0.8% | 76,500 |
| 2024/04/08 | 2,063 | 2,073 | 2,025 | 2,049 | -1 | ±0% | 57,300 |
| 2024/04/05 | 2,027 | 2,063 | 2,022 | 2,050 | -1 | ±0% | 89,500 |
| 2024/04/04 | 2,060 | 2,079 | 2,036 | 2,051 | -13 | -0.6% | 103,100 |
| 2024/04/03 | 2,052 | 2,088 | 2,052 | 2,064 | -16 | -0.8% | 156,600 |
| 2024/04/02 | 2,109 | 2,119 | 2,063 | 2,080 | -29 | -1.4% | 94,700 |
| 2024/04/01 | 2,160 | 2,178 | 2,109 | 2,109 | -62 | -2.9% | 113,300 |
| 2024/03/29 | 2,095 | 2,177 | 2,095 | 2,171 | +95 | +4.6% | 172,100 |
| 2024/03/28 | 2,171 | 2,199 | 2,075 | 2,076 | -254 | -10.9% | 410,100 |
| 2024/03/27 | 2,340 | 2,362 | 2,316 | 2,330 | +21 | +0.9% | 309,400 |
| 2024/03/26 | 2,370 | 2,373 | 2,307 | 2,309 | -55 | -2.3% | 268,900 |
| 2024/03/25 | 2,388 | 2,388 | 2,340 | 2,364 | -25 | -1% | 187,400 |
| 2024/03/22 | 2,358 | 2,398 | 2,345 | 2,389 | +42 | +1.8% | 153,100 |
| 2024/03/21 | 2,337 | 2,377 | 2,320 | 2,347 | +28 | +1.2% | 189,300 |
| 2024/03/19 | 2,281 | 2,323 | 2,270 | 2,319 | +39 | +1.7% | 91,600 |
| 2024/03/18 | 2,280 | 2,359 | 2,266 | 2,280 | +4 | +0.2% | 167,000 |
| 2024/03/15 | 2,239 | 2,276 | 2,226 | 2,276 | +42 | +1.9% | 94,200 |
| 2024/03/14 | 2,207 | 2,235 | 2,183 | 2,234 | +19 | +0.9% | 77,700 |
| 2024/03/13 | 2,249 | 2,279 | 2,205 | 2,215 | -22 | -1% | 77,500 |
| 2024/03/12 | 2,211 | 2,237 | 2,172 | 2,237 | +1 | ±0% | 105,700 |
| 2024/03/11 | 2,237 | 2,259 | 2,205 | 2,236 | -4 | -0.2% | 71,800 |
| 2024/03/08 | 2,200 | 2,250 | 2,176 | 2,240 | +2 | +0.1% | 100,000 |
| 2024/03/07 | 2,288 | 2,305 | 2,235 | 2,238 | -33 | -1.5% | 112,000 |
| 2024/03/06 | 2,271 | 2,280 | 2,241 | 2,271 | -1 | ±0% | 70,400 |
| 2024/03/05 | 2,250 | 2,301 | 2,241 | 2,272 | +18 | +0.8% | 91,300 |
| 2024/03/04 | 2,287 | 2,299 | 2,240 | 2,254 | -24 | -1.1% | 88,400 |
| 2024/03/01 | 2,281 | 2,285 | 2,228 | 2,278 | -7 | -0.3% | 130,400 |
| 2024/02/29 | 2,328 | 2,367 | 2,281 | 2,285 | -20 | -0.9% | 180,400 |
| 2024/02/28 | 2,344 | 2,361 | 2,305 | 2,305 | -10 | -0.4% | 108,600 |
| 2024/02/27 | 2,307 | 2,344 | 2,307 | 2,315 | +29 | +1.3% | 85,600 |
| 2024/02/26 | 2,310 | 2,347 | 2,284 | 2,286 | -46 | -2% | 96,100 |
| 2024/02/22 | 2,314 | 2,339 | 2,300 | 2,332 | +17 | +0.7% | 57,600 |
| 2024/02/21 | 2,375 | 2,398 | 2,292 | 2,315 | -46 | -1.9% | 113,000 |
| 2024/02/20 | 2,360 | 2,392 | 2,335 | 2,361 | +12 | +0.5% | 75,900 |
| 2024/02/19 | 2,300 | 2,349 | 2,271 | 2,349 | +51 | +2.2% | 88,300 |
| 2024/02/16 | 2,195 | 2,320 | 2,195 | 2,298 | +106 | +4.8% | 149,400 |
| 2024/02/15 | 2,230 | 2,260 | 2,192 | 2,192 | -62 | -2.8% | 188,100 |
| 2024/02/14 | 2,380 | 2,380 | 2,186 | 2,254 | +269 | +13.6% | 373,900 |
| 2024/02/13 | 1,985 | 1,985 | 1,985 | 1,985 | +400 | +25.2% | 14,500 |
| 2024/02/09 | 1,568 | 1,600 | 1,568 | 1,585 | +2 | +0.1% | 50,000 |
| 2024/02/08 | 1,575 | 1,597 | 1,558 | 1,583 | +8 | +0.5% | 47,500 |
| 2024/02/07 | 1,570 | 1,585 | 1,564 | 1,575 | +5 | +0.3% | 19,600 |
| 2024/02/06 | 1,561 | 1,581 | 1,559 | 1,570 | +1 | +0.1% | 11,600 |
| 2024/02/05 | 1,580 | 1,580 | 1,561 | 1,569 | +6 | +0.4% | 27,800 |
| 2024/02/02 | 1,551 | 1,572 | 1,545 | 1,563 | +1 | +0.1% | 10,600 |
| 2024/02/01 | 1,558 | 1,575 | 1,558 | 1,562 | -14 | -0.9% | 27,700 |
151～
200
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
