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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 929 | 932 | 929 | 932 | +3 | +0.3% | 2,700 |
| 2018/05/15 | 922 | 929 | 922 | 929 | +1 | +0.1% | 1,200 |
| 2018/05/14 | 930 | 930 | 924 | 928 | +4 | +0.4% | 4,300 |
| 2018/05/11 | 924 | 925 | 915 | 924 | +2 | +0.2% | 4,300 |
| 2018/05/10 | 916 | 923 | 910 | 922 | +7 | +0.8% | 9,100 |
| 2018/05/09 | 911 | 915 | 909 | 915 | ±0 | ±0% | 1,000 |
| 2018/05/08 | 915 | 915 | 904 | 915 | ±0 | ±0% | 3,100 |
| 2018/05/07 | 916 | 916 | 905 | 915 | +2 | +0.2% | 12,700 |
| 2018/05/02 | 905 | 913 | 903 | 913 | +8 | +0.9% | 4,800 |
| 2018/05/01 | 904 | 905 | 903 | 905 | +5 | +0.6% | 400 |
| 2018/04/27 | 904 | 904 | 894 | 900 | -2 | -0.2% | 2,600 |
| 2018/04/26 | 898 | 904 | 898 | 902 | -2 | -0.2% | 1,700 |
| 2018/04/25 | 900 | 905 | 898 | 904 | -1 | -0.1% | 4,200 |
| 2018/04/24 | 915 | 915 | 905 | 905 | -9 | -1% | 2,900 |
| 2018/04/23 | 915 | 915 | 910 | 914 | -1 | -0.1% | 3,900 |
| 2018/04/20 | 915 | 915 | 915 | 915 | ±0 | ±0% | 600 |
| 2018/04/19 | 910 | 915 | 910 | 915 | +1 | +0.1% | 600 |
| 2018/04/18 | 913 | 914 | 906 | 914 | +3 | +0.3% | 600 |
| 2018/04/17 | 914 | 914 | 905 | 911 | -3 | -0.3% | 1,800 |
| 2018/04/16 | 909 | 914 | 907 | 914 | -1 | -0.1% | 1,700 |
| 2018/04/13 | 915 | 915 | 909 | 915 | +3 | +0.3% | 1,500 |
| 2018/04/12 | 916 | 920 | 912 | 912 | -3 | -0.3% | 9,200 |
| 2018/04/11 | 916 | 919 | 911 | 915 | +1 | +0.1% | 4,800 |
| 2018/04/10 | 913 | 917 | 906 | 914 | +1 | +0.1% | 3,600 |
| 2018/04/09 | 907 | 913 | 898 | 913 | -1 | -0.1% | 1,600 |
| 2018/04/06 | 916 | 916 | 910 | 914 | -2 | -0.2% | 1,900 |
| 2018/04/05 | 909 | 916 | 906 | 916 | +9 | +1% | 5,400 |
| 2018/04/04 | 905 | 907 | 899 | 907 | +8 | +0.9% | 1,100 |
| 2018/04/03 | 903 | 905 | 899 | 899 | -5 | -0.6% | 6,000 |
| 2018/04/02 | 905 | 908 | 896 | 904 | -1 | -0.1% | 1,700 |
| 2018/03/30 | 905 | 907 | 903 | 905 | +17 | +1.9% | 2,800 |
| 2018/03/29 | 897 | 897 | 885 | 888 | +6 | +0.7% | 1,500 |
| 2018/03/28 | 893 | 894 | 869 | 882 | -26 | -2.9% | 7,800 |
| 2018/03/27 | 907 | 910 | 903 | 908 | +5 | +0.6% | 5,900 |
| 2018/03/26 | 896 | 905 | 895 | 903 | +9 | +1% | 4,300 |
| 2018/03/23 | 896 | 900 | 893 | 894 | -6 | -0.7% | 3,000 |
| 2018/03/22 | 898 | 900 | 898 | 900 | +4 | +0.4% | 2,400 |
| 2018/03/20 | 893 | 896 | 893 | 896 | +2 | +0.2% | 4,400 |
| 2018/03/19 | 899 | 904 | 894 | 894 | -5 | -0.6% | 4,500 |
| 2018/03/16 | 900 | 902 | 899 | 899 | -2 | -0.2% | 2,000 |
| 2018/03/15 | 903 | 904 | 898 | 901 | -4 | -0.4% | 2,400 |
| 2018/03/14 | 897 | 910 | 895 | 905 | +12 | +1.3% | 4,200 |
| 2018/03/13 | 899 | 903 | 892 | 893 | -7 | -0.8% | 5,200 |
| 2018/03/12 | 900 | 900 | 892 | 900 | -2 | -0.2% | 12,800 |
| 2018/03/09 | 908 | 911 | 902 | 902 | -5 | -0.6% | 3,800 |
| 2018/03/08 | 907 | 911 | 907 | 907 | ±0 | ±0% | 800 |
| 2018/03/07 | 912 | 917 | 905 | 907 | -5 | -0.5% | 2,300 |
| 2018/03/06 | 910 | 917 | 910 | 912 | +4 | +0.4% | 1,300 |
| 2018/03/05 | 911 | 915 | 908 | 908 | -3 | -0.3% | 2,200 |
| 2018/03/02 | 910 | 911 | 902 | 911 | -3 | -0.3% | 9,800 |
1701～
1750
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
