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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,750 | 1,791 | 1,750 | 1,789 | +18 | +1% | 94,100 |
| 2024/06/13 | 1,816 | 1,816 | 1,771 | 1,771 | -45 | -2.5% | 80,700 |
| 2024/06/12 | 1,808 | 1,820 | 1,801 | 1,816 | +7 | +0.4% | 66,300 |
| 2024/06/11 | 1,828 | 1,833 | 1,803 | 1,809 | -22 | -1.2% | 51,300 |
| 2024/06/10 | 1,795 | 1,835 | 1,792 | 1,831 | +38 | +2.1% | 67,400 |
| 2024/06/07 | 1,797 | 1,800 | 1,785 | 1,793 | +6 | +0.3% | 45,700 |
| 2024/06/06 | 1,808 | 1,813 | 1,782 | 1,787 | -21 | -1.2% | 59,100 |
| 2024/06/05 | 1,811 | 1,821 | 1,804 | 1,808 | -10 | -0.6% | 48,400 |
| 2024/06/04 | 1,833 | 1,833 | 1,811 | 1,818 | -26 | -1.4% | 53,700 |
| 2024/06/03 | 1,837 | 1,881 | 1,825 | 1,844 | -8 | -0.4% | 77,900 |
| 2024/05/31 | 1,798 | 1,864 | 1,798 | 1,852 | +67 | +3.8% | 164,900 |
| 2024/05/30 | 1,759 | 1,786 | 1,748 | 1,785 | +25 | +1.4% | 81,700 |
| 2024/05/29 | 1,815 | 1,818 | 1,760 | 1,760 | -60 | -3.3% | 87,300 |
| 2024/05/28 | 1,835 | 1,839 | 1,818 | 1,820 | -10 | -0.5% | 76,400 |
| 2024/05/27 | 1,843 | 1,843 | 1,804 | 1,830 | -3 | -0.2% | 67,900 |
| 2024/05/24 | 1,816 | 1,856 | 1,815 | 1,833 | -10 | -0.5% | 68,000 |
| 2024/05/23 | 1,822 | 1,844 | 1,800 | 1,843 | +15 | +0.8% | 102,500 |
| 2024/05/22 | 1,845 | 1,862 | 1,812 | 1,828 | -23 | -1.2% | 99,300 |
| 2024/05/21 | 1,848 | 1,874 | 1,835 | 1,851 | +26 | +1.4% | 148,200 |
| 2024/05/20 | 1,827 | 1,845 | 1,803 | 1,825 | -2 | -0.1% | 125,000 |
| 2024/05/17 | 1,793 | 1,849 | 1,753 | 1,827 | +2 | +0.1% | 123,500 |
| 2024/05/16 | 1,970 | 1,972 | 1,817 | 1,825 | -178 | -8.9% | 184,400 |
| 2024/05/15 | 2,051 | 2,063 | 2,002 | 2,003 | -48 | -2.3% | 112,800 |
| 2024/05/14 | 2,083 | 2,083 | 2,034 | 2,051 | -27 | -1.3% | 65,000 |
| 2024/05/13 | 2,063 | 2,078 | 2,047 | 2,078 | -10 | -0.5% | 44,100 |
| 2024/05/10 | 2,067 | 2,112 | 2,062 | 2,088 | +25 | +1.2% | 77,400 |
| 2024/05/09 | 2,018 | 2,083 | 2,018 | 2,063 | +45 | +2.2% | 58,300 |
| 2024/05/08 | 2,017 | 2,036 | 2,015 | 2,018 | +9 | +0.4% | 81,700 |
| 2024/05/07 | 2,034 | 2,038 | 2,002 | 2,009 | +2 | +0.1% | 33,600 |
| 2024/05/02 | 2,017 | 2,035 | 2,002 | 2,007 | -1 | ±0% | 23,300 |
| 2024/05/01 | 2,008 | 2,020 | 1,995 | 2,008 | -22 | -1.1% | 28,900 |
| 2024/04/30 | 2,001 | 2,045 | 1,990 | 2,030 | +37 | +1.9% | 58,500 |
| 2024/04/26 | 1,966 | 1,999 | 1,943 | 1,993 | +27 | +1.4% | 103,400 |
| 2024/04/25 | 1,970 | 1,980 | 1,958 | 1,966 | -12 | -0.6% | 46,600 |
| 2024/04/24 | 2,009 | 2,011 | 1,977 | 1,978 | -4 | -0.2% | 58,400 |
| 2024/04/23 | 2,015 | 2,019 | 1,957 | 1,982 | -28 | -1.4% | 87,000 |
| 2024/04/22 | 2,000 | 2,028 | 1,990 | 2,010 | +25 | +1.3% | 58,700 |
| 2024/04/19 | 1,970 | 2,015 | 1,933 | 1,985 | +20 | +1% | 120,500 |
| 2024/04/18 | 1,927 | 1,991 | 1,917 | 1,965 | +6 | +0.3% | 99,000 |
| 2024/04/17 | 2,036 | 2,036 | 1,957 | 1,959 | -52 | -2.6% | 109,600 |
| 2024/04/16 | 2,038 | 2,039 | 2,006 | 2,011 | -49 | -2.4% | 111,000 |
| 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 |
201～
250
件表示中 / 6930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 | 142,800円 | +11.1% | -7.4% | 5.25% | 11.59倍 | 0.95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 |
| 千代建 | 31,200円 | -9.1% | - | 0.00% | 4.06倍 | 12.58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 |
| 東急建設 | 75,800円 | +2.9% | -28.1% | 5.01% | 16.06倍 | 0.83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 |
| 日比谷 | 312,000円 | +8.6% | +2.4% | 2.82% | 14.93倍 | 1.01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 |
| 東亜道 | 145,400円 | +6.7% | +6.9% | 5.85% | 17.25倍 | 1.30倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
市場注目の銘柄
チャート関連のコラム
