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 |
|---|---|---|---|---|---|---|---|
| 2007/07/04 | 1,730 | 1,738 | 1,710 | 1,717 | +7 | +0.4% | 602,100 |
| 2007/07/03 | 1,749 | 1,749 | 1,695 | 1,710 | -9 | -0.5% | 497,200 |
| 2007/07/02 | 1,722 | 1,730 | 1,676 | 1,719 | -2 | -0.1% | 558,300 |
| 2007/06/29 | 1,661 | 1,725 | 1,657 | 1,721 | +90 | +5.5% | 755,000 |
| 2007/06/28 | 1,669 | 1,680 | 1,627 | 1,631 | -38 | -2.3% | 463,000 |
| 2007/06/27 | 1,689 | 1,689 | 1,654 | 1,669 | +5 | +0.3% | 310,000 |
| 2007/06/26 | 1,649 | 1,667 | 1,637 | 1,664 | +13 | +0.8% | 290,000 |
| 2007/06/25 | 1,634 | 1,665 | 1,634 | 1,651 | -9 | -0.5% | 266,000 |
| 2007/06/22 | 1,660 | 1,706 | 1,640 | 1,660 | -6 | -0.4% | 424,000 |
| 2007/06/21 | 1,675 | 1,690 | 1,651 | 1,666 | -43 | -2.5% | 553,000 |
| 2007/06/20 | 1,655 | 1,754 | 1,653 | 1,709 | +114 | +7.1% | 1,512,000 |
| 2007/06/19 | 1,655 | 1,655 | 1,583 | 1,595 | -104 | -6.1% | 1,749,000 |
| 2007/06/18 | 1,808 | 1,809 | 1,652 | 1,699 | -133 | -7.3% | 1,528,000 |
| 2007/06/15 | 1,806 | 1,848 | 1,806 | 1,832 | +50 | +2.8% | 1,285,000 |
| 2007/06/14 | 1,731 | 1,794 | 1,731 | 1,782 | +65 | +3.8% | 850,000 |
| 2007/06/13 | 1,640 | 1,720 | 1,624 | 1,717 | +62 | +3.7% | 765,000 |
| 2007/06/12 | 1,617 | 1,668 | 1,590 | 1,655 | +68 | +4.3% | 479,000 |
| 2007/06/11 | 1,669 | 1,677 | 1,555 | 1,587 | -53 | -3.2% | 806,000 |
| 2007/06/08 | 1,680 | 1,699 | 1,626 | 1,640 | -88 | -5.1% | 828,000 |
| 2007/06/07 | 1,680 | 1,744 | 1,672 | 1,728 | +35 | +2.1% | 810,000 |
| 2007/06/06 | 1,639 | 1,694 | 1,639 | 1,693 | +57 | +3.5% | 886,000 |
| 2007/06/05 | 1,588 | 1,646 | 1,580 | 1,636 | +64 | +4.1% | 770,000 |
| 2007/06/04 | 1,580 | 1,593 | 1,568 | 1,572 | +21 | +1.4% | 610,000 |
| 2007/06/01 | 1,539 | 1,559 | 1,511 | 1,551 | +25 | +1.6% | 497,000 |
| 2007/05/31 | 1,540 | 1,580 | 1,515 | 1,526 | +13 | +0.9% | 578,000 |
| 2007/05/30 | 1,505 | 1,519 | 1,493 | 1,513 | +8 | +0.5% | 441,000 |
| 2007/05/29 | 1,455 | 1,510 | 1,454 | 1,505 | +51 | +3.5% | 595,000 |
| 2007/05/28 | 1,450 | 1,472 | 1,447 | 1,454 | +12 | +0.8% | 373,000 |
| 2007/05/25 | 1,415 | 1,444 | 1,413 | 1,442 | +16 | +1.1% | 495,000 |
| 2007/05/24 | 1,436 | 1,456 | 1,422 | 1,426 | -14 | -1% | 616,000 |
| 2007/05/23 | 1,456 | 1,475 | 1,424 | 1,440 | -19 | -1.3% | 577,000 |
| 2007/05/22 | 1,426 | 1,463 | 1,413 | 1,459 | +13 | +0.9% | 500,000 |
| 2007/05/21 | 1,436 | 1,466 | 1,435 | 1,446 | +20 | +1.4% | 672,000 |
| 2007/05/18 | 1,418 | 1,434 | 1,383 | 1,426 | +14 | +1% | 1,321,000 |
| 2007/05/17 | 1,338 | 1,434 | 1,336 | 1,412 | +76 | +5.7% | 2,062,000 |
| 2007/05/16 | 1,311 | 1,348 | 1,285 | 1,336 | +40 | +3.1% | 1,282,000 |
| 2007/05/15 | 1,200 | 1,320 | 1,170 | 1,296 | +66 | +5.4% | 1,670,000 |
| 2007/05/14 | 1,262 | 1,269 | 1,228 | 1,230 | -10 | -0.8% | 742,000 |
| 2007/05/11 | 1,232 | 1,253 | 1,207 | 1,240 | -32 | -2.5% | 792,000 |
| 2007/05/10 | 1,238 | 1,284 | 1,230 | 1,272 | +62 | +5.1% | 949,000 |
| 2007/05/09 | 1,203 | 1,214 | 1,192 | 1,210 | +27 | +2.3% | 265,000 |
| 2007/05/08 | 1,214 | 1,214 | 1,168 | 1,183 | -29 | -2.4% | 391,000 |
| 2007/05/07 | 1,197 | 1,218 | 1,189 | 1,212 | +28 | +2.4% | 387,000 |
| 2007/05/02 | 1,190 | 1,202 | 1,172 | 1,184 | -6 | -0.5% | 254,000 |
| 2007/05/01 | 1,218 | 1,220 | 1,182 | 1,190 | -10 | -0.8% | 396,000 |
| 2007/04/27 | 1,175 | 1,202 | 1,170 | 1,200 | +25 | +2.1% | 1,064,000 |
| 2007/04/26 | 1,088 | 1,177 | 1,083 | 1,175 | +107 | +10% | 1,655,000 |
| 2007/04/25 | 1,105 | 1,112 | 1,062 | 1,068 | -38 | -3.4% | 941,000 |
| 2007/04/24 | 1,110 | 1,123 | 1,101 | 1,106 | -34 | -3% | 732,000 |
| 2007/04/23 | 1,135 | 1,148 | 1,132 | 1,140 | +13 | +1.2% | 552,000 |
4251～
4300
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
