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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 978 | 997 | 972 | 989 | +14 | +1.4% | 13,900 |
| 2017/05/09 | 990 | 990 | 956 | 975 | -11 | -1.1% | 14,800 |
| 2017/05/08 | 969 | 989 | 969 | 986 | +17 | +1.8% | 16,300 |
| 2017/05/02 | 953 | 974 | 953 | 969 | +17 | +1.8% | 10,600 |
| 2017/05/01 | 931 | 954 | 926 | 952 | +17 | +1.8% | 5,900 |
| 2017/04/28 | 940 | 940 | 931 | 935 | -3 | -0.3% | 2,100 |
| 2017/04/27 | 937 | 938 | 937 | 938 | ±0 | ±0% | 1,900 |
| 2017/04/26 | 939 | 940 | 938 | 938 | ±0 | ±0% | 1,200 |
| 2017/04/25 | 940 | 945 | 938 | 938 | -2 | -0.2% | 1,400 |
| 2017/04/24 | 943 | 944 | 936 | 940 | -3 | -0.3% | 4,200 |
| 2017/04/21 | 943 | 944 | 940 | 943 | ±0 | ±0% | 1,900 |
| 2017/04/20 | 944 | 945 | 938 | 943 | -1 | -0.1% | 800 |
| 2017/04/19 | 930 | 945 | 930 | 944 | +14 | +1.5% | 1,100 |
| 2017/04/18 | 943 | 948 | 927 | 930 | -13 | -1.4% | 10,900 |
| 2017/04/17 | 943 | 943 | 932 | 943 | ±0 | ±0% | 1,300 |
| 2017/04/14 | 942 | 943 | 921 | 943 | +8 | +0.9% | 7,600 |
| 2017/04/13 | 921 | 959 | 901 | 935 | +9 | +1% | 5,800 |
| 2017/04/12 | 955 | 959 | 925 | 926 | -29 | -3% | 12,400 |
| 2017/04/11 | 961 | 968 | 946 | 955 | -6 | -0.6% | 8,800 |
| 2017/04/10 | 954 | 967 | 954 | 961 | +11 | +1.2% | 900 |
| 2017/04/07 | 936 | 970 | 936 | 950 | +12 | +1.3% | 7,800 |
| 2017/04/06 | 938 | 950 | 936 | 938 | -11 | -1.2% | 8,000 |
| 2017/04/05 | 950 | 969 | 936 | 949 | -12 | -1.2% | 6,400 |
| 2017/04/04 | 980 | 980 | 961 | 961 | -22 | -2.2% | 6,100 |
| 2017/04/03 | 980 | 984 | 980 | 983 | +4 | +0.4% | 3,800 |
| 2017/03/31 | 981 | 984 | 979 | 979 | ±0 | ±0% | 8,700 |
| 2017/03/30 | 982 | 988 | 978 | 979 | -6 | -0.6% | 8,300 |
| 2017/03/29 | 974 | 988 | 972 | 985 | -5 | -0.5% | 7,900 |
| 2017/03/28 | 981 | 991 | 980 | 990 | +16 | +1.6% | 8,800 |
| 2017/03/27 | 975 | 988 | 958 | 974 | +3 | +0.3% | 11,100 |
| 2017/03/24 | 965 | 972 | 965 | 971 | +5 | +0.5% | 2,000 |
| 2017/03/23 | 965 | 966 | 960 | 966 | +1 | +0.1% | 2,400 |
| 2017/03/22 | 964 | 968 | 960 | 965 | ±0 | ±0% | 7,700 |
| 2017/03/21 | 975 | 975 | 950 | 965 | -10 | -1% | 10,800 |
| 2017/03/17 | 975 | 976 | 971 | 975 | -2 | -0.2% | 9,500 |
| 2017/03/16 | 983 | 983 | 975 | 977 | -3 | -0.3% | 5,600 |
| 2017/03/15 | 986 | 986 | 980 | 980 | -4 | -0.4% | 3,700 |
| 2017/03/14 | 978 | 984 | 978 | 984 | +3 | +0.3% | 4,500 |
| 2017/03/13 | 981 | 983 | 981 | 981 | ±0 | ±0% | 4,200 |
| 2017/03/10 | 975 | 985 | 975 | 981 | +6 | +0.6% | 5,700 |
| 2017/03/09 | 984 | 984 | 972 | 975 | -9 | -0.9% | 6,600 |
| 2017/03/08 | 980 | 985 | 980 | 984 | +3 | +0.3% | 3,400 |
| 2017/03/07 | 968 | 984 | 968 | 981 | +1 | +0.1% | 9,000 |
| 2017/03/06 | 975 | 983 | 975 | 980 | ±0 | ±0% | 6,200 |
| 2017/03/03 | 983 | 988 | 962 | 980 | -12 | -1.2% | 25,700 |
| 2017/03/02 | 993 | 994 | 982 | 992 | +1 | +0.1% | 5,400 |
| 2017/03/01 | 998 | 998 | 986 | 991 | -4 | -0.4% | 3,600 |
| 2017/02/28 | 998 | 998 | 990 | 995 | +2 | +0.2% | 8,600 |
| 2017/02/27 | 993 | 998 | 993 | 993 | ±0 | ±0% | 12,300 |
| 2017/02/24 | 993 | 999 | 988 | 993 | ±0 | ±0% | 9,100 |
1951～
2000
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
