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 |
|---|---|---|---|---|---|---|---|
| 2008/07/10 | 1,523 | 1,588 | 1,523 | 1,566 | +15 | +1% | 286,200 |
| 2008/07/09 | 1,610 | 1,615 | 1,550 | 1,551 | -42 | -2.6% | 369,200 |
| 2008/07/08 | 1,678 | 1,678 | 1,585 | 1,593 | -111 | -6.5% | 351,600 |
| 2008/07/07 | 1,666 | 1,713 | 1,630 | 1,704 | +63 | +3.8% | 272,100 |
| 2008/07/04 | 1,651 | 1,655 | 1,609 | 1,641 | -2 | -0.1% | 246,800 |
| 2008/07/03 | 1,569 | 1,660 | 1,532 | 1,643 | +75 | +4.8% | 636,300 |
| 2008/07/02 | 1,618 | 1,618 | 1,558 | 1,568 | -20 | -1.3% | 246,000 |
| 2008/07/01 | 1,615 | 1,630 | 1,580 | 1,588 | -54 | -3.3% | 331,700 |
| 2008/06/30 | 1,630 | 1,665 | 1,610 | 1,642 | +3 | +0.2% | 294,200 |
| 2008/06/27 | 1,600 | 1,645 | 1,582 | 1,639 | +8 | +0.5% | 442,900 |
| 2008/06/26 | 1,659 | 1,689 | 1,626 | 1,631 | -60 | -3.5% | 244,500 |
| 2008/06/25 | 1,691 | 1,697 | 1,635 | 1,691 | +1 | +0.1% | 242,400 |
| 2008/06/24 | 1,700 | 1,710 | 1,676 | 1,690 | -40 | -2.3% | 182,500 |
| 2008/06/23 | 1,621 | 1,746 | 1,621 | 1,730 | +69 | +4.2% | 337,700 |
| 2008/06/20 | 1,760 | 1,760 | 1,651 | 1,661 | -70 | -4% | 287,500 |
| 2008/06/19 | 1,709 | 1,761 | 1,709 | 1,731 | +5 | +0.3% | 376,900 |
| 2008/06/18 | 1,704 | 1,739 | 1,693 | 1,726 | +9 | +0.5% | 397,800 |
| 2008/06/17 | 1,655 | 1,740 | 1,642 | 1,717 | +122 | +7.6% | 869,600 |
| 2008/06/16 | 1,558 | 1,598 | 1,541 | 1,595 | +67 | +4.4% | 228,800 |
| 2008/06/13 | 1,556 | 1,598 | 1,511 | 1,528 | -27 | -1.7% | 382,900 |
| 2008/06/12 | 1,527 | 1,581 | 1,501 | 1,555 | +9 | +0.6% | 378,100 |
| 2008/06/11 | 1,555 | 1,556 | 1,509 | 1,546 | -22 | -1.4% | 620,300 |
| 2008/06/10 | 1,643 | 1,669 | 1,556 | 1,568 | -101 | -6.1% | 650,700 |
| 2008/06/09 | 1,637 | 1,710 | 1,637 | 1,669 | -28 | -1.6% | 272,000 |
| 2008/06/06 | 1,750 | 1,759 | 1,695 | 1,697 | -35 | -2% | 370,300 |
| 2008/06/05 | 1,715 | 1,743 | 1,705 | 1,732 | -22 | -1.3% | 321,800 |
| 2008/06/04 | 1,719 | 1,761 | 1,711 | 1,754 | +36 | +2.1% | 319,800 |
| 2008/06/03 | 1,745 | 1,757 | 1,706 | 1,718 | -64 | -3.6% | 482,500 |
| 2008/06/02 | 1,783 | 1,800 | 1,763 | 1,782 | ±0 | ±0% | 339,700 |
| 2008/05/30 | 1,790 | 1,791 | 1,731 | 1,782 | +2 | +0.1% | 398,600 |
| 2008/05/29 | 1,733 | 1,785 | 1,730 | 1,780 | +17 | +1% | 411,700 |
| 2008/05/28 | 1,800 | 1,809 | 1,761 | 1,763 | -44 | -2.4% | 406,000 |
| 2008/05/27 | 1,803 | 1,825 | 1,785 | 1,807 | +10 | +0.6% | 354,800 |
| 2008/05/26 | 1,761 | 1,824 | 1,761 | 1,797 | +6 | +0.3% | 422,700 |
| 2008/05/23 | 1,740 | 1,800 | 1,725 | 1,791 | +57 | +3.3% | 843,400 |
| 2008/05/22 | 1,686 | 1,735 | 1,656 | 1,734 | +78 | +4.7% | 579,200 |
| 2008/05/21 | 1,660 | 1,668 | 1,626 | 1,656 | -61 | -3.6% | 740,000 |
| 2008/05/20 | 1,609 | 1,733 | 1,594 | 1,717 | +108 | +6.7% | 786,900 |
| 2008/05/19 | 1,622 | 1,636 | 1,592 | 1,609 | -16 | -1% | 373,300 |
| 2008/05/16 | 1,657 | 1,669 | 1,614 | 1,625 | -31 | -1.9% | 295,800 |
| 2008/05/15 | 1,639 | 1,675 | 1,630 | 1,656 | +42 | +2.6% | 443,700 |
| 2008/05/14 | 1,613 | 1,636 | 1,594 | 1,614 | +2 | +0.1% | 468,500 |
| 2008/05/13 | 1,568 | 1,646 | 1,491 | 1,612 | +29 | +1.8% | 981,900 |
| 2008/05/12 | 1,620 | 1,640 | 1,543 | 1,583 | -67 | -4.1% | 672,900 |
| 2008/05/09 | 1,641 | 1,687 | 1,623 | 1,650 | -10 | -0.6% | 549,100 |
| 2008/05/08 | 1,565 | 1,672 | 1,550 | 1,660 | +90 | +5.7% | 664,900 |
| 2008/05/07 | 1,587 | 1,615 | 1,537 | 1,570 | -16 | -1% | 684,500 |
| 2008/05/02 | 1,622 | 1,639 | 1,570 | 1,586 | -11 | -0.7% | 389,700 |
| 2008/05/01 | 1,665 | 1,696 | 1,590 | 1,597 | -38 | -2.3% | 491,400 |
| 2008/04/30 | 1,550 | 1,648 | 1,522 | 1,635 | +65 | +4.1% | 798,500 |
4001～
4050
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
