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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 947 | 952 | 947 | 949 | -2 | -0.2% | 2,300 |
| 2017/11/08 | 951 | 954 | 946 | 951 | -7 | -0.7% | 9,600 |
| 2017/11/07 | 957 | 959 | 951 | 958 | +3 | +0.3% | 5,800 |
| 2017/11/06 | 955 | 958 | 952 | 955 | -3 | -0.3% | 7,500 |
| 2017/11/02 | 962 | 963 | 953 | 958 | -5 | -0.5% | 8,100 |
| 2017/11/01 | 965 | 965 | 961 | 963 | -4 | -0.4% | 6,400 |
| 2017/10/31 | 969 | 969 | 965 | 967 | -3 | -0.3% | 3,400 |
| 2017/10/30 | 970 | 970 | 970 | 970 | +2 | +0.2% | 1,000 |
| 2017/10/27 | 969 | 970 | 967 | 968 | +4 | +0.4% | 900 |
| 2017/10/26 | 964 | 964 | 964 | 964 | -5 | -0.5% | 300 |
| 2017/10/25 | 970 | 971 | 961 | 969 | -1 | -0.1% | 4,700 |
| 2017/10/24 | 969 | 970 | 969 | 970 | +1 | +0.1% | 1,300 |
| 2017/10/23 | 970 | 970 | 969 | 969 | -1 | -0.1% | 1,000 |
| 2017/10/20 | 969 | 970 | 969 | 970 | +4 | +0.4% | 2,400 |
| 2017/10/19 | 970 | 970 | 966 | 966 | -1 | -0.1% | 1,100 |
| 2017/10/18 | 969 | 969 | 967 | 967 | -2 | -0.2% | 1,600 |
| 2017/10/17 | 967 | 969 | 967 | 969 | +2 | +0.2% | 700 |
| 2017/10/16 | 967 | 970 | 967 | 967 | ±0 | ±0% | 4,000 |
| 2017/10/13 | 971 | 971 | 967 | 967 | -5 | -0.5% | 1,800 |
| 2017/10/12 | 973 | 973 | 965 | 972 | ±0 | ±0% | 6,300 |
| 2017/10/11 | 977 | 977 | 966 | 972 | +6 | +0.6% | 3,400 |
| 2017/10/10 | 966 | 970 | 965 | 966 | -5 | -0.5% | 4,500 |
| 2017/10/06 | 969 | 971 | 969 | 971 | +6 | +0.6% | 3,000 |
| 2017/10/05 | 969 | 969 | 965 | 965 | -3 | -0.3% | 1,300 |
| 2017/10/04 | 963 | 968 | 963 | 968 | +5 | +0.5% | 4,000 |
| 2017/10/03 | 960 | 964 | 960 | 963 | +3 | +0.3% | 2,400 |
| 2017/10/02 | 954 | 960 | 954 | 960 | +7 | +0.7% | 1,700 |
| 2017/09/29 | 953 | 956 | 953 | 953 | -3 | -0.3% | 1,700 |
| 2017/09/28 | 956 | 960 | 956 | 956 | +2 | +0.2% | 2,100 |
| 2017/09/27 | 950 | 964 | 950 | 954 | -8 | -0.8% | 4,700 |
| 2017/09/26 | 965 | 966 | 961 | 962 | ±0 | ±0% | 3,800 |
| 2017/09/25 | 961 | 963 | 961 | 962 | +1 | +0.1% | 5,100 |
| 2017/09/22 | 958 | 961 | 958 | 961 | -2 | -0.2% | 2,000 |
| 2017/09/21 | 960 | 963 | 960 | 963 | +3 | +0.3% | 1,800 |
| 2017/09/20 | 956 | 962 | 955 | 960 | ±0 | ±0% | 4,400 |
| 2017/09/19 | 965 | 965 | 954 | 960 | -5 | -0.5% | 11,100 |
| 2017/09/15 | 957 | 965 | 957 | 965 | +10 | +1% | 300 |
| 2017/09/14 | 967 | 967 | 952 | 955 | -10 | -1% | 11,400 |
| 2017/09/13 | 965 | 965 | 965 | 965 | +1 | +0.1% | 1,100 |
| 2017/09/12 | 967 | 967 | 964 | 964 | -3 | -0.3% | 3,600 |
| 2017/09/11 | 964 | 967 | 964 | 967 | +3 | +0.3% | 3,500 |
| 2017/09/08 | 962 | 964 | 962 | 964 | +1 | +0.1% | 500 |
| 2017/09/07 | 963 | 964 | 962 | 963 | ±0 | ±0% | 1,600 |
| 2017/09/06 | 963 | 963 | 960 | 963 | +2 | +0.2% | 2,800 |
| 2017/09/05 | 963 | 963 | 959 | 961 | -2 | -0.2% | 3,500 |
| 2017/09/04 | 965 | 966 | 961 | 963 | -1 | -0.1% | 2,800 |
| 2017/09/01 | 961 | 964 | 960 | 964 | +3 | +0.3% | 3,500 |
| 2017/08/31 | 963 | 963 | 953 | 961 | +1 | +0.1% | 4,400 |
| 2017/08/30 | 961 | 961 | 953 | 960 | ±0 | ±0% | 1,700 |
| 2017/08/29 | 964 | 964 | 950 | 960 | +7 | +0.7% | 1,500 |
1901～
1950
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
