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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 962 | 962 | 961 | 962 | +2 | +0.2% | 2,400 |
| 2017/07/19 | 952 | 965 | 952 | 960 | -5 | -0.5% | 4,700 |
| 2017/07/18 | 965 | 966 | 962 | 965 | +1 | +0.1% | 2,500 |
| 2017/07/14 | 960 | 964 | 960 | 964 | +4 | +0.4% | 1,700 |
| 2017/07/13 | 965 | 965 | 960 | 960 | -6 | -0.6% | 3,800 |
| 2017/07/12 | 968 | 968 | 965 | 966 | +1 | +0.1% | 4,100 |
| 2017/07/11 | 957 | 965 | 954 | 965 | +13 | +1.4% | 10,000 |
| 2017/07/10 | 945 | 957 | 943 | 952 | +9 | +1% | 5,100 |
| 2017/07/07 | 938 | 945 | 938 | 943 | +6 | +0.6% | 4,700 |
| 2017/07/06 | 936 | 937 | 934 | 937 | +6 | +0.6% | 600 |
| 2017/07/05 | 934 | 934 | 931 | 931 | -3 | -0.3% | 3,300 |
| 2017/07/04 | 934 | 939 | 934 | 934 | -6 | -0.6% | 3,700 |
| 2017/07/03 | 938 | 940 | 935 | 940 | +2 | +0.2% | 2,900 |
| 2017/06/30 | 945 | 945 | 938 | 938 | -7 | -0.7% | 1,600 |
| 2017/06/29 | 947 | 952 | 938 | 945 | -2 | -0.2% | 5,000 |
| 2017/06/28 | 948 | 950 | 940 | 947 | -1 | -0.1% | 3,500 |
| 2017/06/27 | 939 | 950 | 937 | 948 | +9 | +1% | 2,500 |
| 2017/06/26 | 943 | 945 | 937 | 939 | -4 | -0.4% | 7,100 |
| 2017/06/23 | 950 | 950 | 943 | 943 | ±0 | ±0% | 2,000 |
| 2017/06/22 | 944 | 949 | 942 | 943 | +1 | +0.1% | 2,500 |
| 2017/06/21 | 960 | 960 | 941 | 942 | -10 | -1.1% | 6,900 |
| 2017/06/20 | 943 | 959 | 943 | 952 | +1 | +0.1% | 4,100 |
| 2017/06/19 | 964 | 966 | 949 | 951 | -13 | -1.3% | 8,300 |
| 2017/06/16 | 964 | 964 | 958 | 964 | ±0 | ±0% | 3,500 |
| 2017/06/15 | 964 | 965 | 956 | 964 | +4 | +0.4% | 4,900 |
| 2017/06/14 | 961 | 964 | 958 | 960 | -1 | -0.1% | 6,100 |
| 2017/06/13 | 957 | 964 | 957 | 961 | +4 | +0.4% | 2,400 |
| 2017/06/12 | 964 | 964 | 957 | 957 | -2 | -0.2% | 3,000 |
| 2017/06/09 | 956 | 961 | 956 | 959 | -3 | -0.3% | 1,700 |
| 2017/06/08 | 957 | 964 | 948 | 962 | +1 | +0.1% | 5,300 |
| 2017/06/07 | 956 | 968 | 956 | 961 | +6 | +0.6% | 2,700 |
| 2017/06/06 | 965 | 965 | 955 | 955 | -15 | -1.5% | 4,100 |
| 2017/06/05 | 968 | 970 | 962 | 970 | +8 | +0.8% | 2,900 |
| 2017/06/02 | 956 | 973 | 956 | 962 | +10 | +1.1% | 3,400 |
| 2017/06/01 | 951 | 952 | 950 | 952 | -12 | -1.2% | 700 |
| 2017/05/31 | 978 | 978 | 941 | 964 | -11 | -1.1% | 15,300 |
| 2017/05/30 | 978 | 978 | 970 | 975 | +2 | +0.2% | 2,100 |
| 2017/05/29 | 972 | 979 | 972 | 973 | +2 | +0.2% | 800 |
| 2017/05/26 | 975 | 975 | 971 | 971 | -4 | -0.4% | 1,000 |
| 2017/05/25 | 971 | 975 | 971 | 975 | -2 | -0.2% | 2,800 |
| 2017/05/24 | 981 | 981 | 976 | 977 | -4 | -0.4% | 500 |
| 2017/05/23 | 980 | 987 | 979 | 981 | +1 | +0.1% | 2,200 |
| 2017/05/22 | 975 | 980 | 975 | 980 | +13 | +1.3% | 5,700 |
| 2017/05/19 | 969 | 970 | 966 | 967 | -5 | -0.5% | 1,300 |
| 2017/05/18 | 961 | 975 | 961 | 972 | -5 | -0.5% | 3,500 |
| 2017/05/17 | 980 | 980 | 969 | 977 | -3 | -0.3% | 3,100 |
| 2017/05/16 | 980 | 986 | 961 | 980 | ±0 | ±0% | 7,600 |
| 2017/05/15 | 989 | 992 | 980 | 980 | -9 | -0.9% | 4,600 |
| 2017/05/12 | 990 | 990 | 989 | 989 | +2 | +0.2% | 1,400 |
| 2017/05/11 | 989 | 989 | 973 | 987 | -2 | -0.2% | 6,300 |
1901～
1950
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
