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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,020 | 1,020 | 1,003 | 1,017 | -7 | -0.7% | 2,500 |
| 2018/01/24 | 1,007 | 1,032 | 1,007 | 1,024 | -5 | -0.5% | 4,200 |
| 2018/01/23 | 1,016 | 1,029 | 1,016 | 1,029 | +13 | +1.3% | 2,800 |
| 2018/01/22 | 1,020 | 1,022 | 1,003 | 1,016 | +5 | +0.5% | 2,200 |
| 2018/01/19 | 1,014 | 1,037 | 1,011 | 1,011 | +1 | +0.1% | 3,700 |
| 2018/01/18 | 1,010 | 1,019 | 1,000 | 1,010 | ±0 | ±0% | 3,600 |
| 2018/01/17 | 1,057 | 1,057 | 1,000 | 1,010 | -42 | -4% | 19,200 |
| 2018/01/16 | 1,063 | 1,063 | 1,045 | 1,052 | -8 | -0.8% | 6,800 |
| 2018/01/15 | 1,052 | 1,070 | 1,052 | 1,060 | +14 | +1.3% | 8,900 |
| 2018/01/12 | 1,020 | 1,049 | 1,020 | 1,046 | +27 | +2.6% | 15,800 |
| 2018/01/11 | 1,009 | 1,019 | 1,005 | 1,019 | +11 | +1.1% | 11,200 |
| 2018/01/10 | 1,010 | 1,010 | 1,000 | 1,008 | +8 | +0.8% | 7,600 |
| 2018/01/09 | 992 | 1,000 | 990 | 1,000 | +8 | +0.8% | 7,300 |
| 2018/01/05 | 993 | 993 | 986 | 992 | -1 | -0.1% | 4,300 |
| 2018/01/04 | 974 | 995 | 973 | 993 | +20 | +2.1% | 10,500 |
| 2017/12/29 | 973 | 973 | 970 | 973 | +8 | +0.8% | 3,300 |
| 2017/12/28 | 961 | 973 | 961 | 965 | +3 | +0.3% | 7,400 |
| 2017/12/27 | 960 | 965 | 960 | 962 | -3 | -0.3% | 1,300 |
| 2017/12/26 | 959 | 965 | 958 | 965 | +9 | +0.9% | 4,300 |
| 2017/12/25 | 959 | 961 | 953 | 956 | -3 | -0.3% | 4,300 |
| 2017/12/22 | 951 | 959 | 951 | 959 | +3 | +0.3% | 1,300 |
| 2017/12/21 | 954 | 963 | 954 | 956 | +8 | +0.8% | 3,100 |
| 2017/12/20 | 958 | 958 | 946 | 948 | -11 | -1.1% | 7,100 |
| 2017/12/19 | 953 | 960 | 947 | 959 | +2 | +0.2% | 10,700 |
| 2017/12/18 | 957 | 959 | 956 | 957 | -3 | -0.3% | 3,900 |
| 2017/12/15 | 960 | 960 | 950 | 960 | -1 | -0.1% | 5,500 |
| 2017/12/14 | 968 | 968 | 960 | 961 | -3 | -0.3% | 2,600 |
| 2017/12/13 | 959 | 965 | 954 | 964 | +6 | +0.6% | 5,200 |
| 2017/12/12 | 956 | 958 | 955 | 958 | +2 | +0.2% | 2,100 |
| 2017/12/11 | 956 | 956 | 951 | 956 | ±0 | ±0% | 2,200 |
| 2017/12/08 | 953 | 959 | 945 | 956 | +4 | +0.4% | 4,000 |
| 2017/12/07 | 954 | 954 | 950 | 952 | -2 | -0.2% | 700 |
| 2017/12/06 | 947 | 954 | 947 | 954 | +6 | +0.6% | 5,200 |
| 2017/12/05 | 948 | 948 | 948 | 948 | -2 | -0.2% | 1,200 |
| 2017/12/04 | 954 | 955 | 950 | 950 | -3 | -0.3% | 4,700 |
| 2017/12/01 | 952 | 953 | 952 | 953 | +3 | +0.3% | 400 |
| 2017/11/30 | 950 | 950 | 950 | 950 | -1 | -0.1% | 400 |
| 2017/11/29 | 950 | 956 | 950 | 951 | -5 | -0.5% | 1,900 |
| 2017/11/28 | 951 | 956 | 950 | 956 | +5 | +0.5% | 600 |
| 2017/11/27 | 957 | 957 | 945 | 951 | +1 | +0.1% | 4,400 |
| 2017/11/24 | 947 | 958 | 942 | 950 | +11 | +1.2% | 9,000 |
| 2017/11/22 | 939 | 939 | 935 | 939 | ±0 | ±0% | 4,200 |
| 2017/11/21 | 947 | 947 | 936 | 939 | +4 | +0.4% | 8,200 |
| 2017/11/20 | 945 | 947 | 934 | 935 | -14 | -1.5% | 21,700 |
| 2017/11/17 | 949 | 949 | 943 | 949 | ±0 | ±0% | 4,200 |
| 2017/11/16 | 942 | 950 | 942 | 949 | +8 | +0.9% | 1,500 |
| 2017/11/15 | 945 | 952 | 941 | 941 | -7 | -0.7% | 5,400 |
| 2017/11/14 | 955 | 956 | 945 | 948 | -11 | -1.1% | 6,800 |
| 2017/11/13 | 953 | 959 | 953 | 959 | +6 | +0.6% | 4,900 |
| 2017/11/10 | 950 | 954 | 950 | 953 | +4 | +0.4% | 5,100 |
1851～
1900
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
