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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 924 | 934 | 924 | 925 | -6 | -0.6% | 6,500 |
| 2018/06/15 | 924 | 931 | 924 | 931 | +6 | +0.6% | 1,400 |
| 2018/06/14 | 925 | 930 | 918 | 925 | -1 | -0.1% | 6,800 |
| 2018/06/13 | 929 | 929 | 926 | 926 | +1 | +0.1% | 300 |
| 2018/06/12 | 920 | 928 | 920 | 925 | +9 | +1% | 7,000 |
| 2018/06/11 | 916 | 917 | 911 | 916 | -1 | -0.1% | 2,100 |
| 2018/06/08 | 915 | 917 | 915 | 917 | +2 | +0.2% | 300 |
| 2018/06/07 | 938 | 938 | 906 | 915 | -25 | -2.7% | 5,300 |
| 2018/06/06 | 906 | 954 | 905 | 940 | +32 | +3.5% | 6,600 |
| 2018/06/05 | 900 | 908 | 900 | 908 | +3 | +0.3% | 4,300 |
| 2018/06/04 | 900 | 908 | 900 | 905 | +11 | +1.2% | 1,900 |
| 2018/06/01 | 891 | 895 | 891 | 894 | +4 | +0.4% | 4,200 |
| 2018/05/31 | 894 | 894 | 890 | 890 | -1 | -0.1% | 900 |
| 2018/05/30 | 887 | 891 | 880 | 891 | -3 | -0.3% | 7,100 |
| 2018/05/29 | 903 | 903 | 891 | 894 | -10 | -1.1% | 4,300 |
| 2018/05/28 | 901 | 908 | 899 | 904 | +3 | +0.3% | 2,400 |
| 2018/05/25 | 905 | 905 | 900 | 901 | +9 | +1% | 400 |
| 2018/05/24 | 917 | 920 | 891 | 892 | -21 | -2.3% | 15,500 |
| 2018/05/23 | 925 | 926 | 911 | 913 | -23 | -2.5% | 9,000 |
| 2018/05/22 | 938 | 938 | 928 | 936 | -3 | -0.3% | 3,000 |
| 2018/05/21 | 940 | 942 | 929 | 939 | +1 | +0.1% | 3,700 |
| 2018/05/18 | 928 | 938 | 928 | 938 | +10 | +1.1% | 1,100 |
| 2018/05/17 | 929 | 934 | 923 | 928 | -4 | -0.4% | 2,800 |
| 2018/05/16 | 929 | 932 | 929 | 932 | +3 | +0.3% | 2,700 |
| 2018/05/15 | 922 | 929 | 922 | 929 | +1 | +0.1% | 1,200 |
| 2018/05/14 | 930 | 930 | 924 | 928 | +4 | +0.4% | 4,300 |
| 2018/05/11 | 924 | 925 | 915 | 924 | +2 | +0.2% | 4,300 |
| 2018/05/10 | 916 | 923 | 910 | 922 | +7 | +0.8% | 9,100 |
| 2018/05/09 | 911 | 915 | 909 | 915 | ±0 | ±0% | 1,000 |
| 2018/05/08 | 915 | 915 | 904 | 915 | ±0 | ±0% | 3,100 |
| 2018/05/07 | 916 | 916 | 905 | 915 | +2 | +0.2% | 12,700 |
| 2018/05/02 | 905 | 913 | 903 | 913 | +8 | +0.9% | 4,800 |
| 2018/05/01 | 904 | 905 | 903 | 905 | +5 | +0.6% | 400 |
| 2018/04/27 | 904 | 904 | 894 | 900 | -2 | -0.2% | 2,600 |
| 2018/04/26 | 898 | 904 | 898 | 902 | -2 | -0.2% | 1,700 |
| 2018/04/25 | 900 | 905 | 898 | 904 | -1 | -0.1% | 4,200 |
| 2018/04/24 | 915 | 915 | 905 | 905 | -9 | -1% | 2,900 |
| 2018/04/23 | 915 | 915 | 910 | 914 | -1 | -0.1% | 3,900 |
| 2018/04/20 | 915 | 915 | 915 | 915 | ±0 | ±0% | 600 |
| 2018/04/19 | 910 | 915 | 910 | 915 | +1 | +0.1% | 600 |
| 2018/04/18 | 913 | 914 | 906 | 914 | +3 | +0.3% | 600 |
| 2018/04/17 | 914 | 914 | 905 | 911 | -3 | -0.3% | 1,800 |
| 2018/04/16 | 909 | 914 | 907 | 914 | -1 | -0.1% | 1,700 |
| 2018/04/13 | 915 | 915 | 909 | 915 | +3 | +0.3% | 1,500 |
| 2018/04/12 | 916 | 920 | 912 | 912 | -3 | -0.3% | 9,200 |
| 2018/04/11 | 916 | 919 | 911 | 915 | +1 | +0.1% | 4,800 |
| 2018/04/10 | 913 | 917 | 906 | 914 | +1 | +0.1% | 3,600 |
| 2018/04/09 | 907 | 913 | 898 | 913 | -1 | -0.1% | 1,600 |
| 2018/04/06 | 916 | 916 | 910 | 914 | -2 | -0.2% | 1,900 |
| 2018/04/05 | 909 | 916 | 906 | 916 | +9 | +1% | 5,400 |
1701～
1750
件表示中 / 3715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 | 86,000円 | +3.6% | +9.5% | 4.19% | 7.61倍 | 0.48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 |
| アイビス | 295,100円 | +6.1% | +7.2% | 1.69% | 13.20倍 | 5.16倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ライトアップ | 182,400円 | +12.4% | +1.8% | 1.10% | 18.21倍 | 2.99倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ステムセル研 | 102,000円 | +12.0% | +5.1% | 0.00% | 32.39倍 | 3.95倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| オリジナル設 | 140,600円 | +1.1% | -0.8% | 2.49% | 21.76倍 | 1.18倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
市場注目の銘柄
チャート関連のコラム
