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 |
|---|---|---|---|---|---|---|---|
| 2008/09/22 | 831 | 855 | 777 | 790 | +19 | +2.5% | 2,207,600 |
| 2008/09/19 | 681 | 771 | 661 | 771 | +100 | +14.9% | 1,572,100 |
| 2008/09/18 | 651 | 685 | 631 | 671 | -26 | -3.7% | 986,600 |
| 2008/09/17 | 744 | 761 | 682 | 697 | -27 | -3.7% | 1,049,700 |
| 2008/09/16 | 724 | 733 | 724 | 724 | -100 | -12.1% | 682,400 |
| 2008/09/12 | 803 | 833 | 785 | 824 | +17 | +2.1% | 709,600 |
| 2008/09/11 | 849 | 861 | 797 | 807 | -43 | -5.1% | 612,000 |
| 2008/09/10 | 839 | 865 | 806 | 850 | -19 | -2.2% | 1,120,300 |
| 2008/09/09 | 890 | 917 | 851 | 869 | -81 | -8.5% | 1,098,500 |
| 2008/09/08 | 920 | 972 | 910 | 950 | +50 | +5.6% | 730,900 |
| 2008/09/05 | 874 | 905 | 872 | 900 | -30 | -3.2% | 1,342,100 |
| 2008/09/04 | 1,060 | 1,073 | 918 | 930 | -144 | -13.4% | 1,394,200 |
| 2008/09/03 | 1,103 | 1,119 | 1,065 | 1,074 | -28 | -2.5% | 537,500 |
| 2008/09/02 | 1,121 | 1,157 | 1,091 | 1,102 | -35 | -3.1% | 653,900 |
| 2008/09/01 | 1,114 | 1,152 | 1,106 | 1,137 | +16 | +1.4% | 394,500 |
| 2008/08/29 | 1,149 | 1,157 | 1,116 | 1,121 | -17 | -1.5% | 655,100 |
| 2008/08/28 | 1,170 | 1,170 | 1,103 | 1,138 | -32 | -2.7% | 957,400 |
| 2008/08/27 | 1,144 | 1,177 | 1,117 | 1,170 | +42 | +3.7% | 354,400 |
| 2008/08/26 | 1,113 | 1,155 | 1,105 | 1,128 | -25 | -2.2% | 530,400 |
| 2008/08/25 | 1,203 | 1,208 | 1,140 | 1,153 | -43 | -3.6% | 506,200 |
| 2008/08/22 | 1,200 | 1,229 | 1,180 | 1,196 | -9 | -0.7% | 489,100 |
| 2008/08/21 | 1,210 | 1,220 | 1,180 | 1,205 | -25 | -2% | 452,300 |
| 2008/08/20 | 1,213 | 1,236 | 1,196 | 1,230 | +14 | +1.2% | 333,000 |
| 2008/08/19 | 1,220 | 1,229 | 1,206 | 1,216 | -43 | -3.4% | 384,800 |
| 2008/08/18 | 1,220 | 1,281 | 1,220 | 1,259 | +19 | +1.5% | 247,600 |
| 2008/08/15 | 1,220 | 1,244 | 1,220 | 1,240 | ±0 | ±0% | 165,400 |
| 2008/08/14 | 1,200 | 1,271 | 1,200 | 1,240 | +8 | +0.6% | 309,400 |
| 2008/08/13 | 1,200 | 1,245 | 1,178 | 1,232 | -7 | -0.6% | 715,700 |
| 2008/08/12 | 1,314 | 1,314 | 1,228 | 1,239 | -75 | -5.7% | 701,500 |
| 2008/08/11 | 1,415 | 1,432 | 1,213 | 1,314 | -85 | -6.1% | 1,426,000 |
| 2008/08/08 | 1,425 | 1,558 | 1,365 | 1,399 | -59 | -4% | 722,600 |
| 2008/08/07 | 1,484 | 1,484 | 1,433 | 1,458 | +14 | +1% | 261,100 |
| 2008/08/06 | 1,417 | 1,460 | 1,399 | 1,444 | +54 | +3.9% | 255,700 |
| 2008/08/05 | 1,406 | 1,426 | 1,377 | 1,390 | -36 | -2.5% | 364,900 |
| 2008/08/04 | 1,491 | 1,529 | 1,418 | 1,426 | -84 | -5.6% | 251,300 |
| 2008/08/01 | 1,554 | 1,554 | 1,495 | 1,510 | -46 | -3% | 249,200 |
| 2008/07/31 | 1,572 | 1,576 | 1,540 | 1,556 | +7 | +0.5% | 247,900 |
| 2008/07/30 | 1,525 | 1,550 | 1,515 | 1,549 | +39 | +2.6% | 299,100 |
| 2008/07/29 | 1,546 | 1,562 | 1,500 | 1,510 | -87 | -5.4% | 410,000 |
| 2008/07/28 | 1,543 | 1,607 | 1,516 | 1,597 | +65 | +4.2% | 324,100 |
| 2008/07/25 | 1,560 | 1,569 | 1,526 | 1,532 | -57 | -3.6% | 242,100 |
| 2008/07/24 | 1,572 | 1,591 | 1,550 | 1,589 | +47 | +3% | 257,500 |
| 2008/07/23 | 1,524 | 1,547 | 1,497 | 1,542 | +14 | +0.9% | 251,600 |
| 2008/07/22 | 1,485 | 1,534 | 1,460 | 1,528 | +92 | +6.4% | 280,900 |
| 2008/07/18 | 1,493 | 1,494 | 1,429 | 1,436 | -37 | -2.5% | 181,700 |
| 2008/07/17 | 1,439 | 1,486 | 1,423 | 1,473 | +54 | +3.8% | 274,700 |
| 2008/07/16 | 1,451 | 1,465 | 1,406 | 1,419 | -57 | -3.9% | 398,300 |
| 2008/07/15 | 1,489 | 1,514 | 1,470 | 1,476 | ±0 | ±0% | 303,900 |
| 2008/07/14 | 1,493 | 1,542 | 1,476 | 1,476 | -45 | -3% | 592,000 |
| 2008/07/11 | 1,525 | 1,578 | 1,509 | 1,521 | -45 | -2.9% | 525,800 |
3951～
4000
件表示中 / 6834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 | 144,900円 | +11.1% | -7.4% | 5.18% | 11.76倍 | 0.96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 | 91,200円 | +8.8% | +12.8% | 4.39% | 9.73倍 | 0.65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 | 32,100円 | -11.1% | - | 0.00% | 6.45倍 | 12.94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 |
| 四電工 | 152,000円 | +14.0% | +7.0% | 3.95% | 15.62倍 | 1.14倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 東急建設 | 69,200円 | +8.5% | -40.4% | 5.49% | 16.63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
