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 |
|---|---|---|---|---|---|---|---|
| 2007/11/28 | 1,638 | 1,695 | 1,630 | 1,647 | +29 | +1.8% | 367,500 |
| 2007/11/27 | 1,629 | 1,653 | 1,577 | 1,618 | -28 | -1.7% | 722,600 |
| 2007/11/26 | 1,660 | 1,697 | 1,630 | 1,646 | -44 | -2.6% | 585,000 |
| 2007/11/22 | 1,651 | 1,703 | 1,640 | 1,690 | +9 | +0.5% | 605,300 |
| 2007/11/21 | 1,666 | 1,755 | 1,658 | 1,681 | +105 | +6.7% | 1,314,200 |
| 2007/11/20 | 1,500 | 1,580 | 1,500 | 1,576 | -44 | -2.7% | 1,161,200 |
| 2007/11/19 | 1,750 | 1,750 | 1,614 | 1,620 | -126 | -7.2% | 566,800 |
| 2007/11/16 | 1,730 | 1,765 | 1,711 | 1,746 | -31 | -1.7% | 360,900 |
| 2007/11/15 | 1,796 | 1,800 | 1,777 | 1,777 | ±0 | ±0% | 493,800 |
| 2007/11/14 | 1,789 | 1,810 | 1,760 | 1,777 | +60 | +3.5% | 745,800 |
| 2007/11/13 | 1,665 | 1,743 | 1,658 | 1,717 | +46 | +2.8% | 557,600 |
| 2007/11/12 | 1,570 | 1,672 | 1,532 | 1,671 | +70 | +4.4% | 462,500 |
| 2007/11/09 | 1,599 | 1,655 | 1,590 | 1,601 | -28 | -1.7% | 383,600 |
| 2007/11/08 | 1,611 | 1,673 | 1,576 | 1,629 | -48 | -2.9% | 527,200 |
| 2007/11/07 | 1,774 | 1,805 | 1,661 | 1,677 | -96 | -5.4% | 480,600 |
| 2007/11/06 | 1,730 | 1,805 | 1,730 | 1,773 | -7 | -0.4% | 345,400 |
| 2007/11/05 | 1,745 | 1,809 | 1,741 | 1,780 | +5 | +0.3% | 548,200 |
| 2007/11/02 | 1,748 | 1,795 | 1,727 | 1,775 | -33 | -1.8% | 452,900 |
| 2007/11/01 | 1,805 | 1,830 | 1,728 | 1,808 | +3 | +0.2% | 554,700 |
| 2007/10/31 | 1,776 | 1,813 | 1,739 | 1,805 | +7 | +0.4% | 328,400 |
| 2007/10/30 | 1,748 | 1,798 | 1,705 | 1,798 | +110 | +6.5% | 546,300 |
| 2007/10/29 | 1,618 | 1,724 | 1,618 | 1,688 | +40 | +2.4% | 164,000 |
| 2007/10/26 | 1,600 | 1,676 | 1,600 | 1,648 | -6 | -0.4% | 314,100 |
| 2007/10/25 | 1,726 | 1,726 | 1,638 | 1,654 | -46 | -2.7% | 243,800 |
| 2007/10/24 | 1,704 | 1,737 | 1,686 | 1,700 | +6 | +0.4% | 242,700 |
| 2007/10/23 | 1,722 | 1,752 | 1,671 | 1,694 | -27 | -1.6% | 207,600 |
| 2007/10/22 | 1,706 | 1,732 | 1,661 | 1,721 | -75 | -4.2% | 305,700 |
| 2007/10/19 | 1,810 | 1,810 | 1,773 | 1,796 | -24 | -1.3% | 222,400 |
| 2007/10/18 | 1,811 | 1,847 | 1,794 | 1,820 | +30 | +1.7% | 189,900 |
| 2007/10/17 | 1,843 | 1,847 | 1,743 | 1,790 | -23 | -1.3% | 270,300 |
| 2007/10/16 | 1,850 | 1,859 | 1,805 | 1,813 | -37 | -2% | 236,700 |
| 2007/10/15 | 1,840 | 1,860 | 1,820 | 1,850 | +47 | +2.6% | 435,400 |
| 2007/10/12 | 1,759 | 1,824 | 1,754 | 1,803 | +51 | +2.9% | 633,100 |
| 2007/10/11 | 1,731 | 1,755 | 1,711 | 1,752 | +29 | +1.7% | 204,800 |
| 2007/10/10 | 1,739 | 1,744 | 1,703 | 1,723 | +3 | +0.2% | 197,200 |
| 2007/10/09 | 1,765 | 1,769 | 1,717 | 1,720 | -14 | -0.8% | 259,000 |
| 2007/10/05 | 1,764 | 1,764 | 1,702 | 1,734 | -25 | -1.4% | 456,900 |
| 2007/10/04 | 1,686 | 1,770 | 1,684 | 1,759 | +88 | +5.3% | 805,000 |
| 2007/10/03 | 1,640 | 1,679 | 1,636 | 1,671 | +23 | +1.4% | 340,300 |
| 2007/10/02 | 1,680 | 1,682 | 1,646 | 1,648 | +2 | +0.1% | 232,100 |
| 2007/10/01 | 1,660 | 1,693 | 1,620 | 1,646 | -18 | -1.1% | 352,100 |
| 2007/09/28 | 1,665 | 1,674 | 1,612 | 1,664 | -25 | -1.5% | 399,200 |
| 2007/09/27 | 1,699 | 1,700 | 1,674 | 1,689 | ±0 | ±0% | 224,400 |
| 2007/09/26 | 1,650 | 1,689 | 1,642 | 1,689 | +49 | +3% | 281,700 |
| 2007/09/25 | 1,604 | 1,664 | 1,604 | 1,640 | +48 | +3% | 275,700 |
| 2007/09/21 | 1,611 | 1,642 | 1,576 | 1,592 | -79 | -4.7% | 627,300 |
| 2007/09/20 | 1,697 | 1,703 | 1,660 | 1,671 | -20 | -1.2% | 290,100 |
| 2007/09/19 | 1,677 | 1,697 | 1,656 | 1,691 | +40 | +2.4% | 219,500 |
| 2007/09/18 | 1,671 | 1,675 | 1,638 | 1,651 | -20 | -1.2% | 305,300 |
| 2007/09/14 | 1,626 | 1,673 | 1,601 | 1,671 | +33 | +2% | 568,300 |
4151～
4200
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
