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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 396 | 396 | 396 | 396 | -2 | -0.5% | 700 |
| 2010/08/12 | 402 | 402 | 398 | 398 | +1 | +0.3% | 7,700 |
| 2010/08/11 | 397 | 398 | 396 | 397 | ±0 | ±0% | 3,300 |
| 2010/08/10 | 397 | 398 | 396 | 397 | ±0 | ±0% | 3,900 |
| 2010/08/09 | 400 | 400 | 397 | 397 | -3 | -0.8% | 1,400 |
| 2010/08/06 | 398 | 400 | 398 | 400 | +2 | +0.5% | 400 |
| 2010/08/05 | 399 | 399 | 398 | 398 | -2 | -0.5% | 3,000 |
| 2010/08/04 | 400 | 400 | 396 | 400 | ±0 | ±0% | 1,000 |
| 2010/08/03 | 395 | 400 | 395 | 400 | +3 | +0.8% | 2,200 |
| 2010/08/02 | 397 | 400 | 397 | 397 | - | - | 4,200 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 400 | 400 | 400 | 400 | ±0 | ±0% | 800 |
| 2010/07/28 | 398 | 400 | 398 | 400 | +4 | +1% | 800 |
| 2010/07/27 | 397 | 397 | 396 | 396 | -4 | -1% | 1,200 |
| 2010/07/26 | 401 | 401 | 400 | 400 | ±0 | ±0% | 900 |
| 2010/07/23 | 400 | 400 | 396 | 400 | +4 | +1% | 1,300 |
| 2010/07/22 | 395 | 396 | 395 | 396 | ±0 | ±0% | 1,100 |
| 2010/07/21 | 396 | 396 | 396 | 396 | ±0 | ±0% | 900 |
| 2010/07/20 | 395 | 400 | 395 | 396 | +1 | +0.3% | 2,100 |
| 2010/07/16 | 395 | 395 | 395 | 395 | -2 | -0.5% | 4,000 |
| 2010/07/15 | 397 | 400 | 397 | 397 | ±0 | ±0% | 1,300 |
| 2010/07/14 | 397 | 397 | 397 | 397 | +1 | +0.3% | 3,600 |
| 2010/07/13 | 400 | 400 | 396 | 396 | -1 | -0.3% | 1,500 |
| 2010/07/12 | 401 | 405 | 396 | 397 | -3 | -0.8% | 9,200 |
| 2010/07/09 | 400 | 400 | 399 | 400 | ±0 | ±0% | 700 |
| 2010/07/08 | 400 | 400 | 397 | 400 | +4 | +1% | 6,600 |
| 2010/07/07 | 397 | 399 | 396 | 396 | -1 | -0.3% | 2,400 |
| 2010/07/06 | 398 | 398 | 396 | 397 | +1 | +0.3% | 3,800 |
| 2010/07/05 | 396 | 398 | 396 | 396 | -2 | -0.5% | 7,700 |
| 2010/07/02 | 398 | 398 | 398 | 398 | -1 | -0.3% | 1,000 |
| 2010/07/01 | 397 | 399 | 397 | 399 | +2 | +0.5% | 4,000 |
| 2010/06/30 | 395 | 397 | 392 | 397 | -1 | -0.3% | 4,300 |
| 2010/06/29 | 400 | 400 | 396 | 398 | -1 | -0.3% | 1,800 |
| 2010/06/28 | 398 | 399 | 398 | 399 | ±0 | ±0% | 1,300 |
| 2010/06/25 | 400 | 401 | 399 | 399 | -1 | -0.3% | 4,600 |
| 2010/06/24 | 404 | 404 | 399 | 400 | -4 | -1% | 5,300 |
| 2010/06/23 | 400 | 404 | 400 | 404 | +4 | +1% | 1,700 |
| 2010/06/22 | 399 | 400 | 399 | 400 | +1 | +0.3% | 400 |
| 2010/06/21 | 400 | 400 | 399 | 399 | -1 | -0.3% | 6,100 |
| 2010/06/18 | 405 | 405 | 400 | 400 | +1 | +0.3% | 6,500 |
| 2010/06/17 | 400 | 400 | 399 | 399 | -5 | -1.2% | 1,100 |
| 2010/06/16 | 400 | 404 | 400 | 404 | +5 | +1.3% | 1,400 |
| 2010/06/15 | 400 | 400 | 399 | 399 | -3 | -0.7% | 2,500 |
| 2010/06/14 | 406 | 406 | 402 | 402 | ±0 | ±0% | 2,500 |
| 2010/06/11 | 399 | 402 | 399 | 402 | +4 | +1% | 900 |
| 2010/06/10 | 399 | 399 | 397 | 398 | -1 | -0.3% | 7,400 |
| 2010/06/09 | 400 | 402 | 399 | 399 | -1 | -0.3% | 3,100 |
| 2010/06/08 | 402 | 402 | 400 | 400 | -1 | -0.2% | 400 |
| 2010/06/07 | 405 | 405 | 401 | 401 | -8 | -2% | 600 |
| 2010/06/04 | 409 | 409 | 409 | 409 | +8 | +2% | 2,700 |
3601～
3650
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
