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 |
|---|---|---|---|---|---|---|---|
| 2007/04/20 | 1,128 | 1,145 | 1,117 | 1,127 | +11 | +1% | 641,000 |
| 2007/04/19 | 1,155 | 1,159 | 1,106 | 1,116 | -22 | -1.9% | 599,000 |
| 2007/04/18 | 1,101 | 1,139 | 1,101 | 1,138 | -1 | -0.1% | 1,171,000 |
| 2007/04/17 | 1,191 | 1,207 | 1,136 | 1,139 | -53 | -4.4% | 866,000 |
| 2007/04/16 | 1,248 | 1,254 | 1,186 | 1,192 | -51 | -4.1% | 657,000 |
| 2007/04/13 | 1,264 | 1,270 | 1,229 | 1,243 | -20 | -1.6% | 645,000 |
| 2007/04/12 | 1,244 | 1,264 | 1,239 | 1,263 | +12 | +1% | 417,000 |
| 2007/04/11 | 1,235 | 1,251 | 1,227 | 1,251 | +24 | +2% | 495,000 |
| 2007/04/10 | 1,236 | 1,237 | 1,214 | 1,227 | -24 | -1.9% | 518,000 |
| 2007/04/09 | 1,260 | 1,268 | 1,238 | 1,251 | -11 | -0.9% | 889,000 |
| 2007/04/06 | 1,273 | 1,299 | 1,260 | 1,262 | -17 | -1.3% | 625,000 |
| 2007/04/05 | 1,307 | 1,317 | 1,272 | 1,279 | -41 | -3.1% | 456,000 |
| 2007/04/04 | 1,312 | 1,325 | 1,306 | 1,320 | +16 | +1.2% | 337,000 |
| 2007/04/03 | 1,315 | 1,331 | 1,282 | 1,304 | -13 | -1% | 687,000 |
| 2007/04/02 | 1,346 | 1,357 | 1,307 | 1,317 | -18 | -1.3% | 551,000 |
| 2007/03/30 | 1,333 | 1,340 | 1,320 | 1,335 | +20 | +1.5% | 484,000 |
| 2007/03/29 | 1,322 | 1,329 | 1,290 | 1,315 | -13 | -1% | 450,000 |
| 2007/03/28 | 1,328 | 1,338 | 1,314 | 1,328 | +1 | +0.1% | 359,000 |
| 2007/03/27 | 1,291 | 1,345 | 1,290 | 1,327 | +26 | +2% | 647,000 |
| 2007/03/26 | 1,290 | 1,304 | 1,285 | 1,301 | +20 | +1.6% | 390,000 |
| 2007/03/23 | 1,284 | 1,295 | 1,278 | 1,281 | +3 | +0.2% | 322,000 |
| 2007/03/22 | 1,298 | 1,300 | 1,276 | 1,278 | -4 | -0.3% | 385,000 |
| 2007/03/20 | 1,298 | 1,298 | 1,275 | 1,282 | +12 | +0.9% | 258,000 |
| 2007/03/19 | 1,250 | 1,281 | 1,250 | 1,270 | +26 | +2.1% | 338,000 |
| 2007/03/16 | 1,271 | 1,271 | 1,244 | 1,244 | -9 | -0.7% | 298,000 |
| 2007/03/15 | 1,251 | 1,263 | 1,241 | 1,253 | +22 | +1.8% | 293,000 |
| 2007/03/14 | 1,233 | 1,242 | 1,224 | 1,231 | -22 | -1.8% | 239,000 |
| 2007/03/13 | 1,267 | 1,276 | 1,242 | 1,253 | -34 | -2.6% | 535,000 |
| 2007/03/12 | 1,281 | 1,291 | 1,263 | 1,287 | -9 | -0.7% | 427,000 |
| 2007/03/09 | 1,329 | 1,329 | 1,285 | 1,296 | -15 | -1.1% | 349,000 |
| 2007/03/08 | 1,282 | 1,313 | 1,280 | 1,311 | +20 | +1.5% | 224,000 |
| 2007/03/07 | 1,297 | 1,320 | 1,280 | 1,291 | +31 | +2.5% | 349,000 |
| 2007/03/06 | 1,218 | 1,278 | 1,218 | 1,260 | +43 | +3.5% | 322,000 |
| 2007/03/05 | 1,250 | 1,260 | 1,211 | 1,217 | -60 | -4.7% | 441,000 |
| 2007/03/02 | 1,260 | 1,298 | 1,237 | 1,277 | +10 | +0.8% | 367,000 |
| 2007/03/01 | 1,300 | 1,300 | 1,252 | 1,267 | +5 | +0.4% | 497,000 |
| 2007/02/28 | 1,210 | 1,299 | 1,202 | 1,262 | -56 | -4.2% | 606,000 |
| 2007/02/27 | 1,365 | 1,365 | 1,291 | 1,318 | -48 | -3.5% | 573,000 |
| 2007/02/26 | 1,350 | 1,390 | 1,335 | 1,366 | +36 | +2.7% | 496,000 |
| 2007/02/23 | 1,280 | 1,343 | 1,278 | 1,330 | +45 | +3.5% | 723,000 |
| 2007/02/22 | 1,282 | 1,287 | 1,252 | 1,285 | -7 | -0.5% | 861,000 |
| 2007/02/21 | 1,299 | 1,345 | 1,281 | 1,292 | +68 | +5.6% | 1,786,000 |
| 2007/02/20 | 1,224 | 1,230 | 1,214 | 1,224 | +11 | +0.9% | 253,000 |
| 2007/02/19 | 1,171 | 1,229 | 1,171 | 1,213 | +46 | +3.9% | 362,000 |
| 2007/02/16 | 1,168 | 1,193 | 1,135 | 1,167 | -21 | -1.8% | 540,000 |
| 2007/02/15 | 1,237 | 1,238 | 1,181 | 1,188 | -19 | -1.6% | 373,000 |
| 2007/02/14 | 1,214 | 1,232 | 1,205 | 1,207 | +2 | +0.2% | 393,000 |
| 2007/02/13 | 1,149 | 1,211 | 1,134 | 1,205 | +76 | +6.7% | 459,000 |
| 2007/02/09 | 1,102 | 1,140 | 1,102 | 1,129 | +13 | +1.2% | 365,000 |
| 2007/02/08 | 1,174 | 1,180 | 1,100 | 1,116 | -55 | -4.7% | 559,000 |
4301～
4350
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
