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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 964 | 964 | 955 | 958 | -6 | -0.6% | 1,700 |
| 2017/07/24 | 969 | 969 | 960 | 964 | +2 | +0.2% | 4,900 |
| 2017/07/21 | 960 | 962 | 960 | 962 | ±0 | ±0% | 1,800 |
| 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 |
1951～
2000
件表示中 / 3745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 | 93,000円 | +3.6% | +9.5% | 3.87% | 8.23倍 | 0.51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 |
| 売れるネＧ | 155,800円 | +118.3% | - | 0.00% | - | 23.58倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| きんえい | 409,000円 | +1.4% | -24.7% | 0.24% | 87.71倍 | 4.42倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| オリジナル設 | 149,200円 | +1.1% | -0.8% | 2.35% | 23.09倍 | 1.25倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| ライドオンＥＸ | 99,600円 | +0.2% | +11.5% | 1.51% | 22.70倍 | 1.21倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
