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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 980 | 984 | 980 | 983 | +4 | +0.4% | 3,800 |
| 2017/03/31 | 981 | 984 | 979 | 979 | ±0 | ±0% | 8,700 |
| 2017/03/30 | 982 | 988 | 978 | 979 | -6 | -0.6% | 8,300 |
| 2017/03/29 | 974 | 988 | 972 | 985 | -5 | -0.5% | 7,900 |
| 2017/03/28 | 981 | 991 | 980 | 990 | +16 | +1.6% | 8,800 |
| 2017/03/27 | 975 | 988 | 958 | 974 | +3 | +0.3% | 11,100 |
| 2017/03/24 | 965 | 972 | 965 | 971 | +5 | +0.5% | 2,000 |
| 2017/03/23 | 965 | 966 | 960 | 966 | +1 | +0.1% | 2,400 |
| 2017/03/22 | 964 | 968 | 960 | 965 | ±0 | ±0% | 7,700 |
| 2017/03/21 | 975 | 975 | 950 | 965 | -10 | -1% | 10,800 |
| 2017/03/17 | 975 | 976 | 971 | 975 | -2 | -0.2% | 9,500 |
| 2017/03/16 | 983 | 983 | 975 | 977 | -3 | -0.3% | 5,600 |
| 2017/03/15 | 986 | 986 | 980 | 980 | -4 | -0.4% | 3,700 |
| 2017/03/14 | 978 | 984 | 978 | 984 | +3 | +0.3% | 4,500 |
| 2017/03/13 | 981 | 983 | 981 | 981 | ±0 | ±0% | 4,200 |
| 2017/03/10 | 975 | 985 | 975 | 981 | +6 | +0.6% | 5,700 |
| 2017/03/09 | 984 | 984 | 972 | 975 | -9 | -0.9% | 6,600 |
| 2017/03/08 | 980 | 985 | 980 | 984 | +3 | +0.3% | 3,400 |
| 2017/03/07 | 968 | 984 | 968 | 981 | +1 | +0.1% | 9,000 |
| 2017/03/06 | 975 | 983 | 975 | 980 | ±0 | ±0% | 6,200 |
| 2017/03/03 | 983 | 988 | 962 | 980 | -12 | -1.2% | 25,700 |
| 2017/03/02 | 993 | 994 | 982 | 992 | +1 | +0.1% | 5,400 |
| 2017/03/01 | 998 | 998 | 986 | 991 | -4 | -0.4% | 3,600 |
| 2017/02/28 | 998 | 998 | 990 | 995 | +2 | +0.2% | 8,600 |
| 2017/02/27 | 993 | 998 | 993 | 993 | ±0 | ±0% | 12,300 |
| 2017/02/24 | 993 | 999 | 988 | 993 | ±0 | ±0% | 9,100 |
| 2017/02/23 | 994 | 1,000 | 986 | 993 | -6 | -0.6% | 22,000 |
| 2017/02/22 | 994 | 1,001 | 992 | 999 | +5 | +0.5% | 26,400 |
| 2017/02/21 | 998 | 999 | 990 | 994 | -5 | -0.5% | 6,600 |
| 2017/02/20 | 988 | 1,002 | 985 | 999 | +11 | +1.1% | 21,900 |
| 2017/02/17 | 987 | 988 | 965 | 988 | +6 | +0.6% | 18,800 |
| 2017/02/16 | 982 | 988 | 972 | 982 | +2 | +0.2% | 15,300 |
| 2017/02/15 | 965 | 980 | 950 | 980 | +20 | +2.1% | 18,400 |
| 2017/02/14 | 968 | 976 | 956 | 960 | ±0 | ±0% | 11,500 |
| 2017/02/13 | 962 | 963 | 952 | 960 | +16 | +1.7% | 6,600 |
| 2017/02/10 | 940 | 954 | 937 | 944 | +8 | +0.9% | 11,500 |
| 2017/02/09 | 917 | 940 | 917 | 936 | +23 | +2.5% | 7,200 |
| 2017/02/08 | 961 | 961 | 902 | 913 | -49 | -5.1% | 38,800 |
| 2017/02/07 | 979 | 979 | 961 | 962 | -17 | -1.7% | 10,300 |
| 2017/02/06 | 970 | 990 | 962 | 979 | +18 | +1.9% | 17,800 |
| 2017/02/03 | 943 | 969 | 940 | 961 | +18 | +1.9% | 20,100 |
| 2017/02/02 | 977 | 977 | 943 | 943 | -34 | -3.5% | 21,100 |
| 2017/02/01 | 990 | 993 | 919 | 977 | -30 | -3% | 46,400 |
| 2017/01/31 | 1,008 | 1,010 | 991 | 1,007 | -7 | -0.7% | 44,800 |
| 2017/01/30 | 981 | 1,015 | 966 | 1,014 | +48 | +5% | 89,800 |
| 2017/01/27 | 951 | 1,015 | 944 | 966 | +15 | +1.6% | 69,400 |
| 2017/01/26 | 916 | 954 | 916 | 951 | +32 | +3.5% | 30,900 |
| 2017/01/25 | 919 | 919 | 910 | 919 | +1 | +0.1% | 22,400 |
| 2017/01/24 | 910 | 920 | 908 | 918 | +4 | +0.4% | 12,100 |
| 2017/01/23 | 892 | 914 | 892 | 914 | +22 | +2.5% | 11,700 |
2051～
2100
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
