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 |
|---|---|---|---|---|---|---|---|
| 2008/01/30 | 1,284 | 1,284 | 1,212 | 1,240 | -24 | -1.9% | 514,500 |
| 2008/01/29 | 1,275 | 1,307 | 1,241 | 1,264 | +13 | +1% | 502,100 |
| 2008/01/28 | 1,284 | 1,300 | 1,244 | 1,251 | -93 | -6.9% | 572,300 |
| 2008/01/25 | 1,295 | 1,344 | 1,278 | 1,344 | +129 | +10.6% | 723,200 |
| 2008/01/24 | 1,150 | 1,221 | 1,150 | 1,215 | +70 | +6.1% | 496,200 |
| 2008/01/23 | 1,211 | 1,220 | 1,115 | 1,145 | +94 | +8.9% | 776,000 |
| 2008/01/22 | 1,095 | 1,143 | 1,044 | 1,051 | -104 | -9% | 710,800 |
| 2008/01/21 | 1,219 | 1,229 | 1,153 | 1,155 | -114 | -9% | 520,100 |
| 2008/01/18 | 1,172 | 1,292 | 1,155 | 1,269 | +17 | +1.4% | 476,600 |
| 2008/01/17 | 1,251 | 1,280 | 1,180 | 1,252 | +64 | +5.4% | 514,400 |
| 2008/01/16 | 1,200 | 1,249 | 1,091 | 1,188 | -29 | -2.4% | 904,200 |
| 2008/01/15 | 1,400 | 1,410 | 1,211 | 1,217 | -188 | -13.4% | 715,700 |
| 2008/01/11 | 1,432 | 1,465 | 1,400 | 1,405 | -25 | -1.7% | 478,700 |
| 2008/01/10 | 1,496 | 1,511 | 1,430 | 1,430 | -92 | -6% | 503,100 |
| 2008/01/09 | 1,399 | 1,533 | 1,399 | 1,522 | +87 | +6.1% | 613,500 |
| 2008/01/08 | 1,420 | 1,470 | 1,398 | 1,435 | +55 | +4% | 508,100 |
| 2008/01/07 | 1,393 | 1,426 | 1,370 | 1,380 | -73 | -5% | 541,800 |
| 2008/01/04 | 1,485 | 1,496 | 1,438 | 1,453 | -62 | -4.1% | 426,800 |
| 2007/12/28 | 1,601 | 1,612 | 1,514 | 1,515 | -116 | -7.1% | 429,100 |
| 2007/12/27 | 1,640 | 1,650 | 1,619 | 1,631 | -18 | -1.1% | 175,000 |
| 2007/12/26 | 1,651 | 1,655 | 1,608 | 1,649 | -2 | -0.1% | 251,100 |
| 2007/12/25 | 1,671 | 1,680 | 1,621 | 1,651 | +10 | +0.6% | 252,700 |
| 2007/12/21 | 1,601 | 1,646 | 1,570 | 1,641 | +36 | +2.2% | 294,100 |
| 2007/12/20 | 1,622 | 1,640 | 1,596 | 1,605 | +7 | +0.4% | 234,500 |
| 2007/12/19 | 1,625 | 1,670 | 1,597 | 1,598 | -26 | -1.6% | 231,800 |
| 2007/12/18 | 1,580 | 1,665 | 1,575 | 1,624 | +26 | +1.6% | 421,300 |
| 2007/12/17 | 1,661 | 1,670 | 1,584 | 1,598 | -63 | -3.8% | 509,900 |
| 2007/12/14 | 1,730 | 1,747 | 1,647 | 1,661 | -74 | -4.3% | 519,600 |
| 2007/12/13 | 1,769 | 1,788 | 1,733 | 1,735 | -64 | -3.6% | 350,600 |
| 2007/12/12 | 1,734 | 1,805 | 1,727 | 1,799 | +35 | +2% | 319,700 |
| 2007/12/11 | 1,763 | 1,793 | 1,749 | 1,764 | -29 | -1.6% | 417,100 |
| 2007/12/10 | 1,825 | 1,830 | 1,761 | 1,793 | -59 | -3.2% | 375,300 |
| 2007/12/07 | 1,900 | 1,905 | 1,837 | 1,852 | -36 | -1.9% | 359,400 |
| 2007/12/06 | 1,840 | 1,895 | 1,824 | 1,888 | +71 | +3.9% | 583,000 |
| 2007/12/05 | 1,807 | 1,825 | 1,768 | 1,817 | +15 | +0.8% | 269,400 |
| 2007/12/04 | 1,830 | 1,839 | 1,791 | 1,802 | -10 | -0.6% | 401,400 |
| 2007/12/03 | 1,800 | 1,826 | 1,767 | 1,812 | +36 | +2% | 463,800 |
| 2007/11/30 | 1,735 | 1,789 | 1,733 | 1,776 | +71 | +4.2% | 360,500 |
| 2007/11/29 | 1,699 | 1,711 | 1,675 | 1,705 | +58 | +3.5% | 348,000 |
| 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 |
4301～
4350
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
