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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,690 | 1,699 | 1,676 | 1,686 | +26 | +1.6% | 16,200 |
| 2024/10/02 | 1,647 | 1,676 | 1,647 | 1,660 | -14 | -0.8% | 26,200 |
| 2024/10/01 | 1,662 | 1,680 | 1,660 | 1,674 | +21 | +1.3% | 14,300 |
| 2024/09/30 | 1,602 | 1,672 | 1,602 | 1,653 | -27 | -1.6% | 35,600 |
| 2024/09/27 | 1,690 | 1,710 | 1,672 | 1,680 | -39 | -2.3% | 38,000 |
| 2024/09/26 | 1,717 | 1,730 | 1,693 | 1,719 | +32 | +1.9% | 81,000 |
| 2024/09/25 | 1,668 | 1,694 | 1,649 | 1,687 | +21 | +1.3% | 26,100 |
| 2024/09/24 | 1,700 | 1,700 | 1,666 | 1,666 | -13 | -0.8% | 18,500 |
| 2024/09/20 | 1,685 | 1,700 | 1,674 | 1,679 | +22 | +1.3% | 88,500 |
| 2024/09/19 | 1,650 | 1,669 | 1,631 | 1,657 | +36 | +2.2% | 30,400 |
| 2024/09/18 | 1,620 | 1,629 | 1,600 | 1,621 | +18 | +1.1% | 22,200 |
| 2024/09/17 | 1,601 | 1,622 | 1,569 | 1,603 | +4 | +0.3% | 35,100 |
| 2024/09/13 | 1,600 | 1,609 | 1,595 | 1,599 | -9 | -0.6% | 42,900 |
| 2024/09/12 | 1,619 | 1,630 | 1,602 | 1,608 | +9 | +0.6% | 27,800 |
| 2024/09/11 | 1,614 | 1,616 | 1,592 | 1,599 | -16 | -1% | 30,700 |
| 2024/09/10 | 1,624 | 1,627 | 1,614 | 1,615 | -9 | -0.6% | 20,400 |
| 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 |
151～
200
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 | 167,500円 | +0.1% | +6.8% | 5.43% | 11.16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 | 88,700円 | +15.3% | +3.1% | 4.40% | 12.87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 | 460,500円 | - | - | 2.82% | - | - |
|
- |
| 日比谷 | 334,000円 | +4.1% | +3.2% | 2.99% | 12.07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 | 30,400円 | -19.0% | -41.0% | 0.00% | 6.11倍 | -1.44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
