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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 929 | 932 | 911 | 914 | -1 | -0.1% | 4,300 |
| 2018/02/28 | 908 | 926 | 907 | 915 | +3 | +0.3% | 9,000 |
| 2018/02/27 | 930 | 932 | 898 | 912 | -17 | -1.8% | 14,900 |
| 2018/02/26 | 935 | 935 | 929 | 929 | -3 | -0.3% | 6,100 |
| 2018/02/23 | 937 | 940 | 931 | 932 | -6 | -0.6% | 7,500 |
| 2018/02/22 | 937 | 940 | 937 | 938 | +2 | +0.2% | 3,700 |
| 2018/02/21 | 944 | 944 | 936 | 936 | -7 | -0.7% | 9,400 |
| 2018/02/20 | 945 | 945 | 941 | 943 | -1 | -0.1% | 5,500 |
| 2018/02/19 | 943 | 945 | 941 | 944 | +1 | +0.1% | 4,900 |
| 2018/02/16 | 944 | 950 | 940 | 943 | -2 | -0.2% | 2,200 |
| 2018/02/15 | 971 | 971 | 935 | 945 | -26 | -2.7% | 6,600 |
| 2018/02/14 | 964 | 975 | 947 | 971 | +21 | +2.2% | 6,800 |
| 2018/02/13 | 955 | 958 | 950 | 950 | -10 | -1% | 2,900 |
| 2018/02/09 | 943 | 962 | 933 | 960 | +1 | +0.1% | 11,500 |
| 2018/02/08 | 985 | 1,010 | 940 | 959 | -51 | -5% | 24,500 |
| 2018/02/07 | 1,010 | 1,015 | 989 | 1,010 | +8 | +0.8% | 12,300 |
| 2018/02/06 | 982 | 1,004 | 959 | 1,002 | -10 | -1% | 13,100 |
| 2018/02/05 | 1,010 | 1,012 | 988 | 1,012 | -1 | -0.1% | 9,000 |
| 2018/02/02 | 1,032 | 1,037 | 1,013 | 1,013 | +2 | +0.2% | 1,500 |
| 2018/02/01 | 1,010 | 1,021 | 1,010 | 1,011 | +1 | +0.1% | 2,000 |
| 2018/01/31 | 1,010 | 1,010 | 1,010 | 1,010 | -2 | -0.2% | 2,900 |
| 2018/01/30 | 1,011 | 1,013 | 1,010 | 1,012 | +1 | +0.1% | 4,500 |
| 2018/01/29 | 1,020 | 1,020 | 1,011 | 1,011 | -8 | -0.8% | 1,600 |
| 2018/01/26 | 1,015 | 1,019 | 1,015 | 1,019 | +2 | +0.2% | 200 |
| 2018/01/25 | 1,020 | 1,020 | 1,003 | 1,017 | -7 | -0.7% | 2,500 |
| 2018/01/24 | 1,007 | 1,032 | 1,007 | 1,024 | -5 | -0.5% | 4,200 |
| 2018/01/23 | 1,016 | 1,029 | 1,016 | 1,029 | +13 | +1.3% | 2,800 |
| 2018/01/22 | 1,020 | 1,022 | 1,003 | 1,016 | +5 | +0.5% | 2,200 |
| 2018/01/19 | 1,014 | 1,037 | 1,011 | 1,011 | +1 | +0.1% | 3,700 |
| 2018/01/18 | 1,010 | 1,019 | 1,000 | 1,010 | ±0 | ±0% | 3,600 |
| 2018/01/17 | 1,057 | 1,057 | 1,000 | 1,010 | -42 | -4% | 19,200 |
| 2018/01/16 | 1,063 | 1,063 | 1,045 | 1,052 | -8 | -0.8% | 6,800 |
| 2018/01/15 | 1,052 | 1,070 | 1,052 | 1,060 | +14 | +1.3% | 8,900 |
| 2018/01/12 | 1,020 | 1,049 | 1,020 | 1,046 | +27 | +2.6% | 15,800 |
| 2018/01/11 | 1,009 | 1,019 | 1,005 | 1,019 | +11 | +1.1% | 11,200 |
| 2018/01/10 | 1,010 | 1,010 | 1,000 | 1,008 | +8 | +0.8% | 7,600 |
| 2018/01/09 | 992 | 1,000 | 990 | 1,000 | +8 | +0.8% | 7,300 |
| 2018/01/05 | 993 | 993 | 986 | 992 | -1 | -0.1% | 4,300 |
| 2018/01/04 | 974 | 995 | 973 | 993 | +20 | +2.1% | 10,500 |
| 2017/12/29 | 973 | 973 | 970 | 973 | +8 | +0.8% | 3,300 |
| 2017/12/28 | 961 | 973 | 961 | 965 | +3 | +0.3% | 7,400 |
| 2017/12/27 | 960 | 965 | 960 | 962 | -3 | -0.3% | 1,300 |
| 2017/12/26 | 959 | 965 | 958 | 965 | +9 | +0.9% | 4,300 |
| 2017/12/25 | 959 | 961 | 953 | 956 | -3 | -0.3% | 4,300 |
| 2017/12/22 | 951 | 959 | 951 | 959 | +3 | +0.3% | 1,300 |
| 2017/12/21 | 954 | 963 | 954 | 956 | +8 | +0.8% | 3,100 |
| 2017/12/20 | 958 | 958 | 946 | 948 | -11 | -1.1% | 7,100 |
| 2017/12/19 | 953 | 960 | 947 | 959 | +2 | +0.2% | 10,700 |
| 2017/12/18 | 957 | 959 | 956 | 957 | -3 | -0.3% | 3,900 |
| 2017/12/15 | 960 | 960 | 950 | 960 | -1 | -0.1% | 5,500 |
1751～
1800
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
