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 |
|---|---|---|---|---|---|---|---|
| 2008/04/11 | 1,416 | 1,480 | 1,403 | 1,457 | +36 | +2.5% | 267,600 |
| 2008/04/10 | 1,383 | 1,451 | 1,382 | 1,421 | +10 | +0.7% | 271,400 |
| 2008/04/09 | 1,430 | 1,450 | 1,397 | 1,411 | -39 | -2.7% | 390,400 |
| 2008/04/08 | 1,445 | 1,475 | 1,445 | 1,450 | -15 | -1% | 333,500 |
| 2008/04/07 | 1,414 | 1,480 | 1,403 | 1,465 | +39 | +2.7% | 365,600 |
| 2008/04/04 | 1,441 | 1,441 | 1,395 | 1,426 | -15 | -1% | 393,100 |
| 2008/04/03 | 1,378 | 1,446 | 1,362 | 1,441 | +98 | +7.3% | 812,300 |
| 2008/04/02 | 1,345 | 1,355 | 1,334 | 1,343 | +44 | +3.4% | 392,800 |
| 2008/04/01 | 1,286 | 1,320 | 1,269 | 1,299 | +14 | +1.1% | 542,900 |
| 2008/03/31 | 1,264 | 1,293 | 1,230 | 1,285 | +3 | +0.2% | 417,100 |
| 2008/03/28 | 1,267 | 1,298 | 1,245 | 1,282 | +17 | +1.3% | 198,400 |
| 2008/03/27 | 1,269 | 1,285 | 1,245 | 1,265 | -20 | -1.6% | 298,200 |
| 2008/03/26 | 1,269 | 1,291 | 1,240 | 1,285 | +14 | +1.1% | 187,900 |
| 2008/03/25 | 1,315 | 1,329 | 1,256 | 1,271 | -28 | -2.2% | 314,100 |
| 2008/03/24 | 1,256 | 1,305 | 1,212 | 1,299 | +63 | +5.1% | 470,500 |
| 2008/03/21 | 1,240 | 1,286 | 1,215 | 1,236 | -11 | -0.9% | 345,900 |
| 2008/03/19 | 1,185 | 1,247 | 1,166 | 1,247 | +142 | +12.9% | 792,200 |
| 2008/03/18 | 1,163 | 1,182 | 1,051 | 1,105 | -78 | -6.6% | 801,000 |
| 2008/03/17 | 1,205 | 1,220 | 1,152 | 1,183 | -42 | -3.4% | 432,700 |
| 2008/03/14 | 1,245 | 1,270 | 1,203 | 1,225 | ±0 | ±0% | 385,900 |
| 2008/03/13 | 1,260 | 1,285 | 1,210 | 1,225 | -66 | -5.1% | 496,200 |
| 2008/03/12 | 1,330 | 1,342 | 1,281 | 1,291 | +57 | +4.6% | 722,800 |
| 2008/03/11 | 1,120 | 1,238 | 1,120 | 1,234 | +108 | +9.6% | 773,800 |
| 2008/03/10 | 1,217 | 1,232 | 1,114 | 1,126 | -131 | -10.4% | 549,000 |
| 2008/03/07 | 1,262 | 1,290 | 1,217 | 1,257 | -57 | -4.3% | 717,600 |
| 2008/03/06 | 1,280 | 1,342 | 1,264 | 1,314 | +25 | +1.9% | 341,900 |
| 2008/03/05 | 1,241 | 1,304 | 1,240 | 1,289 | +28 | +2.2% | 669,000 |
| 2008/03/04 | 1,346 | 1,346 | 1,239 | 1,261 | -84 | -6.2% | 1,050,000 |
| 2008/03/03 | 1,342 | 1,378 | 1,332 | 1,345 | -77 | -5.4% | 580,500 |
| 2008/02/29 | 1,461 | 1,475 | 1,408 | 1,422 | -71 | -4.8% | 416,800 |
| 2008/02/28 | 1,487 | 1,505 | 1,453 | 1,493 | ±0 | ±0% | 290,700 |
| 2008/02/27 | 1,506 | 1,527 | 1,479 | 1,493 | +9 | +0.6% | 327,900 |
| 2008/02/26 | 1,560 | 1,560 | 1,483 | 1,484 | -76 | -4.9% | 503,200 |
| 2008/02/25 | 1,507 | 1,571 | 1,504 | 1,560 | +31 | +2% | 656,100 |
| 2008/02/22 | 1,500 | 1,534 | 1,471 | 1,529 | +18 | +1.2% | 663,800 |
| 2008/02/21 | 1,504 | 1,526 | 1,465 | 1,511 | +47 | +3.2% | 527,700 |
| 2008/02/20 | 1,546 | 1,556 | 1,464 | 1,464 | -57 | -3.7% | 883,700 |
| 2008/02/19 | 1,478 | 1,533 | 1,456 | 1,521 | +80 | +5.6% | 677,500 |
| 2008/02/18 | 1,458 | 1,483 | 1,410 | 1,441 | -37 | -2.5% | 642,500 |
| 2008/02/15 | 1,435 | 1,498 | 1,420 | 1,478 | +3 | +0.2% | 398,900 |
| 2008/02/14 | 1,422 | 1,480 | 1,415 | 1,475 | +113 | +8.3% | 578,000 |
| 2008/02/13 | 1,446 | 1,448 | 1,353 | 1,362 | -38 | -2.7% | 619,700 |
| 2008/02/12 | 1,411 | 1,464 | 1,388 | 1,400 | -13 | -0.9% | 546,000 |
| 2008/02/08 | 1,519 | 1,532 | 1,410 | 1,413 | -46 | -3.2% | 686,200 |
| 2008/02/07 | 1,429 | 1,463 | 1,410 | 1,459 | +90 | +6.6% | 697,600 |
| 2008/02/06 | 1,354 | 1,392 | 1,330 | 1,369 | -65 | -4.5% | 681,800 |
| 2008/02/05 | 1,390 | 1,444 | 1,362 | 1,434 | +41 | +2.9% | 459,100 |
| 2008/02/04 | 1,383 | 1,423 | 1,380 | 1,393 | +19 | +1.4% | 602,500 |
| 2008/02/01 | 1,384 | 1,435 | 1,355 | 1,374 | +124 | +9.9% | 1,152,100 |
| 2008/01/31 | 1,240 | 1,269 | 1,205 | 1,250 | +10 | +0.8% | 754,800 |
4251～
4300
件表示中 / 7023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 | 188,400円 | +0.1% | +6.8% | 4.83% | 12.56倍 | 1.19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 |
| タマホーム | 367,000円 | +17.0% | +137.5% | 5.34% | 17.73倍 | 3.10倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| 日比谷 | 450,000円 | +4.1% | +3.2% | 2.22% | 16.29倍 | 1.38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 |
| 千代建 | 38,800円 | -19.0% | -41.0% | 0.00% | 7.79倍 | -1.84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 |
| テクノ菱和 | 465,000円 | +6.9% | +4.7% | 2.24% | 13.06倍 | 1.80倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
市場注目の銘柄
チャート関連のコラム
