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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/06/12 | 964 | 964 | 957 | 957 | -2 | -0.2% | 3,000 |
| 2017/06/09 | 956 | 961 | 956 | 959 | -3 | -0.3% | 1,700 |
| 2017/06/08 | 957 | 964 | 948 | 962 | +1 | +0.1% | 5,300 |
| 2017/06/07 | 956 | 968 | 956 | 961 | +6 | +0.6% | 2,700 |
| 2017/06/06 | 965 | 965 | 955 | 955 | -15 | -1.5% | 4,100 |
| 2017/06/05 | 968 | 970 | 962 | 970 | +8 | +0.8% | 2,900 |
| 2017/06/02 | 956 | 973 | 956 | 962 | +10 | +1.1% | 3,400 |
| 2017/06/01 | 951 | 952 | 950 | 952 | -12 | -1.2% | 700 |
| 2017/05/31 | 978 | 978 | 941 | 964 | -11 | -1.1% | 15,300 |
| 2017/05/30 | 978 | 978 | 970 | 975 | +2 | +0.2% | 2,100 |
| 2017/05/29 | 972 | 979 | 972 | 973 | +2 | +0.2% | 800 |
| 2017/05/26 | 975 | 975 | 971 | 971 | -4 | -0.4% | 1,000 |
| 2017/05/25 | 971 | 975 | 971 | 975 | -2 | -0.2% | 2,800 |
| 2017/05/24 | 981 | 981 | 976 | 977 | -4 | -0.4% | 500 |
| 2017/05/23 | 980 | 987 | 979 | 981 | +1 | +0.1% | 2,200 |
| 2017/05/22 | 975 | 980 | 975 | 980 | +13 | +1.3% | 5,700 |
| 2017/05/19 | 969 | 970 | 966 | 967 | -5 | -0.5% | 1,300 |
| 2017/05/18 | 961 | 975 | 961 | 972 | -5 | -0.5% | 3,500 |
| 2017/05/17 | 980 | 980 | 969 | 977 | -3 | -0.3% | 3,100 |
| 2017/05/16 | 980 | 986 | 961 | 980 | ±0 | ±0% | 7,600 |
| 2017/05/15 | 989 | 992 | 980 | 980 | -9 | -0.9% | 4,600 |
| 2017/05/12 | 990 | 990 | 989 | 989 | +2 | +0.2% | 1,400 |
| 2017/05/11 | 989 | 989 | 973 | 987 | -2 | -0.2% | 6,300 |
| 2017/05/10 | 978 | 997 | 972 | 989 | +14 | +1.4% | 13,900 |
| 2017/05/09 | 990 | 990 | 956 | 975 | -11 | -1.1% | 14,800 |
| 2017/05/08 | 969 | 989 | 969 | 986 | +17 | +1.8% | 16,300 |
| 2017/05/02 | 953 | 974 | 953 | 969 | +17 | +1.8% | 10,600 |
| 2017/05/01 | 931 | 954 | 926 | 952 | +17 | +1.8% | 5,900 |
| 2017/04/28 | 940 | 940 | 931 | 935 | -3 | -0.3% | 2,100 |
| 2017/04/27 | 937 | 938 | 937 | 938 | ±0 | ±0% | 1,900 |
| 2017/04/26 | 939 | 940 | 938 | 938 | ±0 | ±0% | 1,200 |
| 2017/04/25 | 940 | 945 | 938 | 938 | -2 | -0.2% | 1,400 |
| 2017/04/24 | 943 | 944 | 936 | 940 | -3 | -0.3% | 4,200 |
| 2017/04/21 | 943 | 944 | 940 | 943 | ±0 | ±0% | 1,900 |
| 2017/04/20 | 944 | 945 | 938 | 943 | -1 | -0.1% | 800 |
| 2017/04/19 | 930 | 945 | 930 | 944 | +14 | +1.5% | 1,100 |
| 2017/04/18 | 943 | 948 | 927 | 930 | -13 | -1.4% | 10,900 |
| 2017/04/17 | 943 | 943 | 932 | 943 | ±0 | ±0% | 1,300 |
| 2017/04/14 | 942 | 943 | 921 | 943 | +8 | +0.9% | 7,600 |
| 2017/04/13 | 921 | 959 | 901 | 935 | +9 | +1% | 5,800 |
| 2017/04/12 | 955 | 959 | 925 | 926 | -29 | -3% | 12,400 |
| 2017/04/11 | 961 | 968 | 946 | 955 | -6 | -0.6% | 8,800 |
| 2017/04/10 | 954 | 967 | 954 | 961 | +11 | +1.2% | 900 |
| 2017/04/07 | 936 | 970 | 936 | 950 | +12 | +1.3% | 7,800 |
| 2017/04/06 | 938 | 950 | 936 | 938 | -11 | -1.2% | 8,000 |
| 2017/04/05 | 950 | 969 | 936 | 949 | -12 | -1.2% | 6,400 |
| 2017/04/04 | 980 | 980 | 961 | 961 | -22 | -2.2% | 6,100 |
2001～
2050
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
