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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/04/04 | 905 | 907 | 899 | 907 | +8 | +0.9% | 1,100 |
| 2018/04/03 | 903 | 905 | 899 | 899 | -5 | -0.6% | 6,000 |
| 2018/04/02 | 905 | 908 | 896 | 904 | -1 | -0.1% | 1,700 |
| 2018/03/30 | 905 | 907 | 903 | 905 | +17 | +1.9% | 2,800 |
| 2018/03/29 | 897 | 897 | 885 | 888 | +6 | +0.7% | 1,500 |
| 2018/03/28 | 893 | 894 | 869 | 882 | -26 | -2.9% | 7,800 |
| 2018/03/27 | 907 | 910 | 903 | 908 | +5 | +0.6% | 5,900 |
| 2018/03/26 | 896 | 905 | 895 | 903 | +9 | +1% | 4,300 |
| 2018/03/23 | 896 | 900 | 893 | 894 | -6 | -0.7% | 3,000 |
| 2018/03/22 | 898 | 900 | 898 | 900 | +4 | +0.4% | 2,400 |
| 2018/03/20 | 893 | 896 | 893 | 896 | +2 | +0.2% | 4,400 |
| 2018/03/19 | 899 | 904 | 894 | 894 | -5 | -0.6% | 4,500 |
| 2018/03/16 | 900 | 902 | 899 | 899 | -2 | -0.2% | 2,000 |
| 2018/03/15 | 903 | 904 | 898 | 901 | -4 | -0.4% | 2,400 |
| 2018/03/14 | 897 | 910 | 895 | 905 | +12 | +1.3% | 4,200 |
| 2018/03/13 | 899 | 903 | 892 | 893 | -7 | -0.8% | 5,200 |
| 2018/03/12 | 900 | 900 | 892 | 900 | -2 | -0.2% | 12,800 |
| 2018/03/09 | 908 | 911 | 902 | 902 | -5 | -0.6% | 3,800 |
| 2018/03/08 | 907 | 911 | 907 | 907 | ±0 | ±0% | 800 |
| 2018/03/07 | 912 | 917 | 905 | 907 | -5 | -0.5% | 2,300 |
| 2018/03/06 | 910 | 917 | 910 | 912 | +4 | +0.4% | 1,300 |
| 2018/03/05 | 911 | 915 | 908 | 908 | -3 | -0.3% | 2,200 |
| 2018/03/02 | 910 | 911 | 902 | 911 | -3 | -0.3% | 9,800 |
| 2018/03/01 | 929 | 932 | 911 | 914 | -1 | -0.1% | 4,300 |
| 2018/02/28 | 908 | 926 | 907 | 915 | +3 | +0.3% | 9,000 |
| 2018/02/27 | 930 | 932 | 898 | 912 | -17 | -1.8% | 14,900 |
| 2018/02/26 | 935 | 935 | 929 | 929 | -3 | -0.3% | 6,100 |
| 2018/02/23 | 937 | 940 | 931 | 932 | -6 | -0.6% | 7,500 |
| 2018/02/22 | 937 | 940 | 937 | 938 | +2 | +0.2% | 3,700 |
| 2018/02/21 | 944 | 944 | 936 | 936 | -7 | -0.7% | 9,400 |
| 2018/02/20 | 945 | 945 | 941 | 943 | -1 | -0.1% | 5,500 |
| 2018/02/19 | 943 | 945 | 941 | 944 | +1 | +0.1% | 4,900 |
| 2018/02/16 | 944 | 950 | 940 | 943 | -2 | -0.2% | 2,200 |
| 2018/02/15 | 971 | 971 | 935 | 945 | -26 | -2.7% | 6,600 |
| 2018/02/14 | 964 | 975 | 947 | 971 | +21 | +2.2% | 6,800 |
| 2018/02/13 | 955 | 958 | 950 | 950 | -10 | -1% | 2,900 |
| 2018/02/09 | 943 | 962 | 933 | 960 | +1 | +0.1% | 11,500 |
| 2018/02/08 | 985 | 1,010 | 940 | 959 | -51 | -5% | 24,500 |
| 2018/02/07 | 1,010 | 1,015 | 989 | 1,010 | +8 | +0.8% | 12,300 |
| 2018/02/06 | 982 | 1,004 | 959 | 1,002 | -10 | -1% | 13,100 |
| 2018/02/05 | 1,010 | 1,012 | 988 | 1,012 | -1 | -0.1% | 9,000 |
| 2018/02/02 | 1,032 | 1,037 | 1,013 | 1,013 | +2 | +0.2% | 1,500 |
| 2018/02/01 | 1,010 | 1,021 | 1,010 | 1,011 | +1 | +0.1% | 2,000 |
| 2018/01/31 | 1,010 | 1,010 | 1,010 | 1,010 | -2 | -0.2% | 2,900 |
| 2018/01/30 | 1,011 | 1,013 | 1,010 | 1,012 | +1 | +0.1% | 4,500 |
| 2018/01/29 | 1,020 | 1,020 | 1,011 | 1,011 | -8 | -0.8% | 1,600 |
| 2018/01/26 | 1,015 | 1,019 | 1,015 | 1,019 | +2 | +0.2% | 200 |
1801～
1850
件表示中 / 3768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 | 101,300円 | +3.6% | +9.5% | 3.55% | 8.89倍 | 0.56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 |
| キャリアＤＣ | 229,200円 | +7.1% | +21.7% | 4.36% | 10.22倍 | 3.04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 |
| さくらさ | 275,700円 | +4.8% | +0.3% | 0.87% | 17.44倍 | 2.26倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| レンティア | 112,300円 | +3.9% | +12.5% | 2.76% | 8.28倍 | 1.07倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| アドウェイズ | 29,300円 | -7.8% | -66.2% | 2.17% | 574.51倍 | 0.87倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
