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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 936 | 943 | 934 | 943 | -2 | -0.2% | 2,800 |
| 2017/08/22 | 940 | 945 | 940 | 945 | +1 | +0.1% | 500 |
| 2017/08/21 | 941 | 948 | 939 | 944 | +5 | +0.5% | 1,700 |
| 2017/08/18 | 940 | 950 | 932 | 939 | -1 | -0.1% | 2,600 |
| 2017/08/17 | 930 | 940 | 930 | 940 | ±0 | ±0% | 1,900 |
| 2017/08/16 | 935 | 950 | 921 | 940 | +10 | +1.1% | 9,000 |
| 2017/08/15 | 939 | 941 | 930 | 930 | -1 | -0.1% | 26,100 |
| 2017/08/14 | 930 | 932 | 928 | 931 | -5 | -0.5% | 4,300 |
| 2017/08/10 | 947 | 947 | 933 | 936 | -21 | -2.2% | 5,200 |
| 2017/08/09 | 950 | 959 | 946 | 957 | +7 | +0.7% | 3,000 |
| 2017/08/08 | 955 | 956 | 926 | 950 | -15 | -1.6% | 11,300 |
| 2017/08/07 | 965 | 965 | 965 | 965 | +1 | +0.1% | 600 |
| 2017/08/04 | 960 | 966 | 960 | 964 | - | - | 2,700 |
| 2017/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/02 | 961 | 964 | 960 | 960 | ±0 | ±0% | 2,100 |
| 2017/08/01 | 968 | 968 | 960 | 960 | -1 | -0.1% | 1,600 |
| 2017/07/31 | 969 | 972 | 960 | 961 | -5 | -0.5% | 2,700 |
| 2017/07/28 | 967 | 967 | 966 | 966 | -1 | -0.1% | 2,700 |
| 2017/07/27 | 968 | 970 | 967 | 967 | +7 | +0.7% | 7,100 |
| 2017/07/26 | 969 | 969 | 959 | 960 | +2 | +0.2% | 3,900 |
| 2017/07/25 | 964 | 964 | 955 | 958 | -6 | -0.6% | 1,700 |
| 2017/07/24 | 969 | 969 | 960 | 964 | +2 | +0.2% | 4,900 |
| 2017/07/21 | 960 | 962 | 960 | 962 | ±0 | ±0% | 1,800 |
| 2017/07/20 | 962 | 962 | 961 | 962 | +2 | +0.2% | 2,400 |
| 2017/07/19 | 952 | 965 | 952 | 960 | -5 | -0.5% | 4,700 |
| 2017/07/18 | 965 | 966 | 962 | 965 | +1 | +0.1% | 2,500 |
| 2017/07/14 | 960 | 964 | 960 | 964 | +4 | +0.4% | 1,700 |
| 2017/07/13 | 965 | 965 | 960 | 960 | -6 | -0.6% | 3,800 |
| 2017/07/12 | 968 | 968 | 965 | 966 | +1 | +0.1% | 4,100 |
| 2017/07/11 | 957 | 965 | 954 | 965 | +13 | +1.4% | 10,000 |
| 2017/07/10 | 945 | 957 | 943 | 952 | +9 | +1% | 5,100 |
| 2017/07/07 | 938 | 945 | 938 | 943 | +6 | +0.6% | 4,700 |
| 2017/07/06 | 936 | 937 | 934 | 937 | +6 | +0.6% | 600 |
| 2017/07/05 | 934 | 934 | 931 | 931 | -3 | -0.3% | 3,300 |
| 2017/07/04 | 934 | 939 | 934 | 934 | -6 | -0.6% | 3,700 |
| 2017/07/03 | 938 | 940 | 935 | 940 | +2 | +0.2% | 2,900 |
| 2017/06/30 | 945 | 945 | 938 | 938 | -7 | -0.7% | 1,600 |
| 2017/06/29 | 947 | 952 | 938 | 945 | -2 | -0.2% | 5,000 |
| 2017/06/28 | 948 | 950 | 940 | 947 | -1 | -0.1% | 3,500 |
| 2017/06/27 | 939 | 950 | 937 | 948 | +9 | +1% | 2,500 |
| 2017/06/26 | 943 | 945 | 937 | 939 | -4 | -0.4% | 7,100 |
| 2017/06/23 | 950 | 950 | 943 | 943 | ±0 | ±0% | 2,000 |
| 2017/06/22 | 944 | 949 | 942 | 943 | +1 | +0.1% | 2,500 |
| 2017/06/21 | 960 | 960 | 941 | 942 | -10 | -1.1% | 6,900 |
| 2017/06/20 | 943 | 959 | 943 | 952 | +1 | +0.1% | 4,100 |
| 2017/06/19 | 964 | 966 | 949 | 951 | -13 | -1.3% | 8,300 |
| 2017/06/16 | 964 | 964 | 958 | 964 | ±0 | ±0% | 3,500 |
| 2017/06/15 | 964 | 965 | 956 | 964 | +4 | +0.4% | 4,900 |
| 2017/06/14 | 961 | 964 | 958 | 960 | -1 | -0.1% | 6,100 |
| 2017/06/13 | 957 | 964 | 957 | 961 | +4 | +0.4% | 2,400 |
1901～
1950
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 | 86,100円 | +3.6% | +9.5% | 4.18% | 7.62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 | 295,500円 | +6.1% | +7.2% | 1.69% | 13.22倍 | 5.17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 | 190,600円 | +12.4% | +1.8% | 1.05% | 19.03倍 | 3.12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 | 100,500円 | +12.0% | +5.1% | 0.00% | 31.91倍 | 3.89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 | 142,000円 | +1.1% | -0.8% | 2.46% | 21.98倍 | 1.19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
