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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 947 | 954 | 947 | 954 | +6 | +0.6% | 5,200 |
| 2017/12/05 | 948 | 948 | 948 | 948 | -2 | -0.2% | 1,200 |
| 2017/12/04 | 954 | 955 | 950 | 950 | -3 | -0.3% | 4,700 |
| 2017/12/01 | 952 | 953 | 952 | 953 | +3 | +0.3% | 400 |
| 2017/11/30 | 950 | 950 | 950 | 950 | -1 | -0.1% | 400 |
| 2017/11/29 | 950 | 956 | 950 | 951 | -5 | -0.5% | 1,900 |
| 2017/11/28 | 951 | 956 | 950 | 956 | +5 | +0.5% | 600 |
| 2017/11/27 | 957 | 957 | 945 | 951 | +1 | +0.1% | 4,400 |
| 2017/11/24 | 947 | 958 | 942 | 950 | +11 | +1.2% | 9,000 |
| 2017/11/22 | 939 | 939 | 935 | 939 | ±0 | ±0% | 4,200 |
| 2017/11/21 | 947 | 947 | 936 | 939 | +4 | +0.4% | 8,200 |
| 2017/11/20 | 945 | 947 | 934 | 935 | -14 | -1.5% | 21,700 |
| 2017/11/17 | 949 | 949 | 943 | 949 | ±0 | ±0% | 4,200 |
| 2017/11/16 | 942 | 950 | 942 | 949 | +8 | +0.9% | 1,500 |
| 2017/11/15 | 945 | 952 | 941 | 941 | -7 | -0.7% | 5,400 |
| 2017/11/14 | 955 | 956 | 945 | 948 | -11 | -1.1% | 6,800 |
| 2017/11/13 | 953 | 959 | 953 | 959 | +6 | +0.6% | 4,900 |
| 2017/11/10 | 950 | 954 | 950 | 953 | +4 | +0.4% | 5,100 |
| 2017/11/09 | 947 | 952 | 947 | 949 | -2 | -0.2% | 2,300 |
| 2017/11/08 | 951 | 954 | 946 | 951 | -7 | -0.7% | 9,600 |
| 2017/11/07 | 957 | 959 | 951 | 958 | +3 | +0.3% | 5,800 |
| 2017/11/06 | 955 | 958 | 952 | 955 | -3 | -0.3% | 7,500 |
| 2017/11/02 | 962 | 963 | 953 | 958 | -5 | -0.5% | 8,100 |
| 2017/11/01 | 965 | 965 | 961 | 963 | -4 | -0.4% | 6,400 |
| 2017/10/31 | 969 | 969 | 965 | 967 | -3 | -0.3% | 3,400 |
| 2017/10/30 | 970 | 970 | 970 | 970 | +2 | +0.2% | 1,000 |
| 2017/10/27 | 969 | 970 | 967 | 968 | +4 | +0.4% | 900 |
| 2017/10/26 | 964 | 964 | 964 | 964 | -5 | -0.5% | 300 |
| 2017/10/25 | 970 | 971 | 961 | 969 | -1 | -0.1% | 4,700 |
| 2017/10/24 | 969 | 970 | 969 | 970 | +1 | +0.1% | 1,300 |
| 2017/10/23 | 970 | 970 | 969 | 969 | -1 | -0.1% | 1,000 |
| 2017/10/20 | 969 | 970 | 969 | 970 | +4 | +0.4% | 2,400 |
| 2017/10/19 | 970 | 970 | 966 | 966 | -1 | -0.1% | 1,100 |
| 2017/10/18 | 969 | 969 | 967 | 967 | -2 | -0.2% | 1,600 |
| 2017/10/17 | 967 | 969 | 967 | 969 | +2 | +0.2% | 700 |
| 2017/10/16 | 967 | 970 | 967 | 967 | ±0 | ±0% | 4,000 |
| 2017/10/13 | 971 | 971 | 967 | 967 | -5 | -0.5% | 1,800 |
| 2017/10/12 | 973 | 973 | 965 | 972 | ±0 | ±0% | 6,300 |
| 2017/10/11 | 977 | 977 | 966 | 972 | +6 | +0.6% | 3,400 |
| 2017/10/10 | 966 | 970 | 965 | 966 | -5 | -0.5% | 4,500 |
| 2017/10/06 | 969 | 971 | 969 | 971 | +6 | +0.6% | 3,000 |
| 2017/10/05 | 969 | 969 | 965 | 965 | -3 | -0.3% | 1,300 |
| 2017/10/04 | 963 | 968 | 963 | 968 | +5 | +0.5% | 4,000 |
| 2017/10/03 | 960 | 964 | 960 | 963 | +3 | +0.3% | 2,400 |
| 2017/10/02 | 954 | 960 | 954 | 960 | +7 | +0.7% | 1,700 |
| 2017/09/29 | 953 | 956 | 953 | 953 | -3 | -0.3% | 1,700 |
| 2017/09/28 | 956 | 960 | 956 | 956 | +2 | +0.2% | 2,100 |
| 2017/09/27 | 950 | 964 | 950 | 954 | -8 | -0.8% | 4,700 |
| 2017/09/26 | 965 | 966 | 961 | 962 | ±0 | ±0% | 3,800 |
| 2017/09/25 | 961 | 963 | 961 | 962 | +1 | +0.1% | 5,100 |
1901～
1950
件表示中 / 3786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 | 102,400円 | +3.6% | +9.5% | 3.52% | 8.97倍 | 0.56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 |
| Ｔ＆Ｇニーズ | 86,300円 | -25.6% | - | 4.79% | 25.20倍 | 0.70倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ウエスコＨＤ | 93,700円 | +1.8% | -5.3% | 2.99% | 15.14倍 | 0.79倍 |
|
西日本地盤の総合建設コンサル。道路・橋梁等の土木設計に強み。水族館、スポーツ施設運営も |
| ＣＤＳ | 179,400円 | -11.8% | -37.4% | 4.12% | 19.48倍 | 1.37倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| ＧＥＮＯＶＡ | 70,000円 | +40.1% | -32.7% | 4.29% | 13.41倍 | 1.85倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
市場注目の銘柄
チャート関連のコラム
