平安レイサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 926 | 937 | 926 | 937 | +8 | +0.9% | 500 |
| 2018/07/25 | 931 | 931 | 925 | 929 | -1 | -0.1% | 2,200 |
| 2018/07/24 | 940 | 940 | 930 | 930 | -10 | -1.1% | 700 |
| 2018/07/23 | 936 | 940 | 934 | 940 | +9 | +1% | 4,600 |
| 2018/07/20 | 931 | 935 | 931 | 931 | -4 | -0.4% | 400 |
| 2018/07/19 | 938 | 938 | 935 | 935 | -3 | -0.3% | 300 |
| 2018/07/18 | 939 | 939 | 938 | 938 | +8 | +0.9% | 300 |
| 2018/07/17 | 930 | 930 | 925 | 930 | -6 | -0.6% | 4,500 |
| 2018/07/13 | 915 | 936 | 915 | 936 | +30 | +3.3% | 600 |
| 2018/07/12 | 942 | 942 | 906 | 906 | -27 | -2.9% | 5,000 |
| 2018/07/11 | 932 | 933 | 927 | 933 | +1 | +0.1% | 600 |
| 2018/07/10 | 920 | 932 | 906 | 932 | ±0 | ±0% | 2,900 |
| 2018/07/09 | 932 | 932 | 932 | 932 | +4 | +0.4% | 300 |
| 2018/07/06 | 928 | 928 | 926 | 928 | +2 | +0.2% | 800 |
| 2018/07/05 | 933 | 933 | 919 | 926 | -3 | -0.3% | 2,100 |
| 2018/07/04 | 922 | 930 | 920 | 929 | -5 | -0.5% | 5,200 |
| 2018/07/03 | 935 | 937 | 926 | 934 | +6 | +0.6% | 2,000 |
| 2018/07/02 | 930 | 932 | 926 | 928 | +1 | +0.1% | 2,300 |
| 2018/06/29 | 927 | 927 | 921 | 927 | +8 | +0.9% | 2,400 |
| 2018/06/28 | 925 | 925 | 919 | 919 | -6 | -0.6% | 3,000 |
| 2018/06/27 | 925 | 926 | 925 | 925 | ±0 | ±0% | 500 |
| 2018/06/26 | 925 | 925 | 925 | 925 | ±0 | ±0% | 2,100 |
| 2018/06/25 | 926 | 928 | 925 | 925 | ±0 | ±0% | 1,500 |
| 2018/06/22 | 931 | 931 | 925 | 925 | ±0 | ±0% | 5,900 |
| 2018/06/21 | 925 | 925 | 906 | 925 | ±0 | ±0% | 1,700 |
| 2018/06/20 | 930 | 930 | 925 | 925 | -2 | -0.2% | 500 |
| 2018/06/19 | 924 | 930 | 920 | 927 | +2 | +0.2% | 2,400 |
| 2018/06/18 | 924 | 934 | 924 | 925 | -6 | -0.6% | 6,500 |
| 2018/06/15 | 924 | 931 | 924 | 931 | +6 | +0.6% | 1,400 |
| 2018/06/14 | 925 | 930 | 918 | 925 | -1 | -0.1% | 6,800 |
| 2018/06/13 | 929 | 929 | 926 | 926 | +1 | +0.1% | 300 |
| 2018/06/12 | 920 | 928 | 920 | 925 | +9 | +1% | 7,000 |
| 2018/06/11 | 916 | 917 | 911 | 916 | -1 | -0.1% | 2,100 |
| 2018/06/08 | 915 | 917 | 915 | 917 | +2 | +0.2% | 300 |
| 2018/06/07 | 938 | 938 | 906 | 915 | -25 | -2.7% | 5,300 |
| 2018/06/06 | 906 | 954 | 905 | 940 | +32 | +3.5% | 6,600 |
| 2018/06/05 | 900 | 908 | 900 | 908 | +3 | +0.3% | 4,300 |
| 2018/06/04 | 900 | 908 | 900 | 905 | +11 | +1.2% | 1,900 |
| 2018/06/01 | 891 | 895 | 891 | 894 | +4 | +0.4% | 4,200 |
| 2018/05/31 | 894 | 894 | 890 | 890 | -1 | -0.1% | 900 |
| 2018/05/30 | 887 | 891 | 880 | 891 | -3 | -0.3% | 7,100 |
| 2018/05/29 | 903 | 903 | 891 | 894 | -10 | -1.1% | 4,300 |
| 2018/05/28 | 901 | 908 | 899 | 904 | +3 | +0.3% | 2,400 |
| 2018/05/25 | 905 | 905 | 900 | 901 | +9 | +1% | 400 |
| 2018/05/24 | 917 | 920 | 891 | 892 | -21 | -2.3% | 15,500 |
| 2018/05/23 | 925 | 926 | 911 | 913 | -23 | -2.5% | 9,000 |
| 2018/05/22 | 938 | 938 | 928 | 936 | -3 | -0.3% | 3,000 |
| 2018/05/21 | 940 | 942 | 929 | 939 | +1 | +0.1% | 3,700 |
| 2018/05/18 | 928 | 938 | 928 | 938 | +10 | +1.1% | 1,100 |
| 2018/05/17 | 929 | 934 | 923 | 928 | -4 | -0.4% | 2,800 |
1651～
1700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「平安レイ」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 |
|---|---|---|---|---|---|---|---|---|
| 平安レイ | 81,800円 | +3.1% | +8.7% | 4.03% | 7.82倍 | 0.47倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| メドピア | 46,600円 | -17.1% | -35.1% | 0.97% | 20.27倍 | 1.07倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| ティア | 44,900円 | +13.3% | +16.3% | 4.45% | 12.87倍 | 1.23倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| ＬＴＳ | 213,200円 | +10.2% | +26.3% | 1.64% | 10.82倍 | 2.19倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| キャリアＤＣ | 180,600円 | +7.1% | +21.7% | 5.26% | 8.05倍 | 2.40倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
市場注目の銘柄
チャート関連のコラム
