2344 平安レイサービス

2344
2024/03/27
時価
110億円
PER 予
9.72倍
2010年以降
5.62-16.53倍
(2010-2023年)
PBR
0.53倍
2010年以降
0.44-0.91倍
(2010-2023年)
配当 予
3.23%
ROE 予
5.45%
ROA 予
3.33%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
898
始値
900
高値
905
安値
892
終値 +0.11%
899
出来高 +19.23%
6,200

乖離率

株価(5日)
移動平均値
+0.33%
896
株価(25日)
移動平均値
+2.39%
878
出来高(5日)
移動平均値
-24.02%
8,160

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/27900905892899+0.11%6,200110億6380万+2.39%9.720.53
03/26900905898898-0.55%5,200110億5150万+2.39%9.710.53
03/25888905884903+1.69%15,700111億1303万+3.2%9.770.53
03/22890893881888-0.22%6,300109億2843万+1.6%9.60.52
03/21886890879890+1.48%7,400109億5304万+1.95%9.620.52
03/19881884871877-0.45%4,600107億9305万+0.57%9.480.52
03/18870890866881+2.2%13,600108億4228万+1.03%9.530.52
03/15849862848862+0.47%3,200106億845万-1.15%9.320.51
03/14851860845858+0.82%8,900105億5923万-1.61%9.280.51
03/13856856843851-0.82%6,600104億7308万-2.41%9.20.5
03/12863863839858-0.58%16,100105億5923万-1.61%9.280.51
03/11872876852863-1.48%9,500106億2076万-0.92%9.330.51
03/08872876867876-0.11%7,200107億8075万+0.69%9.470.52
03/07878881873877-0.34%3,000107億9305万+0.8%9.480.52
03/06882882871880-0.34%4,300108億2997万+1.27%9.520.52
03/05879883871883+0.34%2,200108億6689万+1.73%9.550.52
03/048778808738800%2,600108億2997万+1.62%9.520.52
03/01877882872880+0.8%3,800108億2997万+1.73%9.520.52
02/29870876869873+0.69%3,400107億4383万+1.16%9.440.51
02/28880882867867-1.48%9,200106億6999万+0.58%9.380.51
02/27890890875880-1.01%9,300108億2997万+2.33%9.520.52
02/26887895885889+0.45%5,400109億4074万+3.73%9.610.52
02/22895895876885-0.9%10,200108億9151万+3.63%9.570.52
02/21875893875893+2.64%18,500109億8996万+4.94%9.660.53
02/20864875862870+0.69%11,100107億691万+2.59%9.410.51
02/19853870850864+1.29%11,900106億3307万+2.13%9.340.51
02/16867883852853-1.61%39,900104億9769万+1.19%9.220.5
02/15874879850867-0.8%26,800106億6999万+2.97%9.380.51
02/14880885867874+0.34%17,000107億5613万+4.05%9.450.51
02/13873889869871+0.69%12,700107億1921万+4.06%9.420.51
02/09880880861865-1.14%8,200106億4537万+3.72%9.350.51
02/08876879862875+1.04%23,100107億6844万+5.29%9.460.52
02/07854875848866+0.35%16,600106億5768万+4.72%9.370.51
02/06853863846863+2.13%6,200106億2076万+4.73%9.330.51
02/05825854820845+2.42%16,900103億9924万+2.92%9.140.5
02/02847847811825-2.6%17,800101億5310万+0.86%8.920.49
02/01867874842847-2.31%9,300104億2385万+3.8%9.160.5
01/31855874855867+1.05%11,200106億6999万+6.51%9.380.51
01/30858874857858-0.58%16,500105億5923万+5.93%9.280.51
01/29838868837863+2.98%31,900106億2076万+6.94%9.330.51
01/26836842831838+0.36%9,800103億1309万+4.36%9.060.49
01/25844844829835-0.95%10,200102億7617万+4.24%9.030.49
01/24840843830843+0.84%10,000103億7462万+5.64%9.120.5
01/23829841827836+1.33%14,300102億8848万+5.16%9.040.49
01/22827827820825+1.48%15,600101億5310万+4.04%8.920.49
01/19821821813813-0.25%11,500100億542万+2.78%8.790.48
01/18814819811815+0.37%9,300100億3003万+3.16%8.810.48
01/17812817811812+0.25%3,30099億9311万+2.92%8.780.48
01/16812817800810-0.25%10,10099億6850万+2.79%8.760.48
01/15808825808812+0.87%14,40099億9311万+3.18%8.780.48
01/12825825805805-2.07%9,50099億696万+2.55%8.710.47
01/11807824807822+1.11%22,300101億1618万+4.98%8.890.48
01/10805819800813+0.99%24,100100億542万+4.1%8.790.48
01/09792806792805+1.9%26,00099億696万+3.34%8.710.47
01/05793793788790-0.25%10,50097億2236万+1.54%8.540.47
01/04789792785792+0.64%12,40097億4698万+1.93%8.570.47
2023
12/29781789781787+0.64%10,80096億8544万+1.42%8.510.47
12/28784786780782-0.26%3,60096億2391万+0.77%8.460.46
12/27782785778784+0.13%6,50096億4852万+1.16%8.480.47
12/26775785775783+1.16%6,60096億3622万+1.16%8.470.46
12/25775777772774-0.13%6,30095億2545万+0.13%8.370.46
12/22776778772775-0.13%6,80095億3776万+0.26%8.380.46
12/21780780769776-0.13%13,70095億5007万+0.52%8.390.46
12/20787787776777+0.26%9,30095億6237万+0.78%8.40.46
12/19771779770775+0.39%11,10095億3776万+0.52%8.380.46
12/18774775770772+0.65%13,60095億84万+0.26%8.350.46
12/15775776765767-1.03%11,40094億3931万-0.26%8.290.46
12/14784784774775-0.9%9,60095億3776万+0.78%8.380.46
12/13785788780782+0.64%11,00096億2391万+1.82%8.460.46
12/12792792775777-1.89%14,40095億6237万+1.3%8.40.46
12/11787792786792+0.64%12,20097億4698万+3.39%8.570.47
12/08781793780787+0.9%12,80096億8544万+2.88%8.510.47
12/077807897807800%18,00095億9930万+2.09%8.440.46
12/06770786770780+1.3%24,80095億9930万+2.23%8.440.46
12/05769777765770+0.39%19,20094億7623万+1.05%8.330.46
12/047677687657670%41,40094億3931万+0.79%8.290.46
12/017687727657670%34,70094億3931万+0.79%8.290.46
11/307677707667670%7,40094億3931万+0.92%8.290.46
11/29773773767767-0.13%18,50094億3931万+1.05%8.290.46
11/28770777768768-0.52%15,90094億5161万+1.19%8.310.46
11/277727727667720%12,00095億84万+1.71%8.350.46
11/24765772765772+0.78%13,80095億84万+1.85%8.350.46
11/22764766762766+0.26%6,70094億2700万+1.19%8.280.45
11/21766766762764-0.26%9,60094億239万+0.92%8.260.45
11/20759766759766+1.06%12,10094億2700万+1.19%8.280.45
11/177577587547580%10,80093億2855万+0.13%8.20.45
11/167597607557580%11,10093億2855万+0.13%8.20.45
11/15756758756758-0.13%4,90093億2855万+0.13%8.20.45
11/14756759753759+0.26%3,90093億4085万+0.26%8.210.45
11/13755757754757+0.66%18,40093億1624万-0.13%8.190.45
11/10755757751752-0.13%15,20092億5470万-0.79%8.130.45
11/09762762753753-0.92%16,50092億6701万-0.66%8.140.45
11/08770770755760+0.4%23,50093億5316万+0.26%8.220.45
11/07762762757757-0.66%6,40093億1624万-0.13%8.190.45
11/06762763758762+0.66%9,30093億7777万+0.4%8.240.45
11/02762763757757-0.39%6,20093億1624万-0.26%8.190.45
11/01760761757760+0.13%4,90093億5316万-0.13%8.220.45
10/31754759752759+0.13%9,50093億4085万-0.39%8.210.45
10/30752758750758+0.66%16,20093億2855万-0.66%8.20.45
10/27751755750753+0.27%7,90092億6701万-1.57%8.140.45

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
590
1/9
437
3/19
43,500
9/5
--+12.82%
10/5
-12.21%
3/18
2009年
3月期
559
5/27
350
10/10
68,000
6/19
--+15.53%
5/14
-21.76%
10/8
2010年
3月期
498
8/17
370
12/2
70,600
9/18
--+7.79%
8/17
-13.21%
11/12
2011年
3月期
480
2/28

2/8
375
10/29

10/18
41,100
3/15
70億4016万55億12万+9.7%
12/17
-12.51%
3/15
2012年
3月期
497
3/14
379
11/28
87,900
1/31
72億8949万55億5879万+10.27%
2/1
-4.32%
8/19
2013年
3月期
798
3/26
430
6/4
87,800
1/4
117億426万63億681万+16.87%
3/22
-7.75%
5/22
2014年
3月期
870
5/21
615
9/2
86,600
5/8
127億6029万90億2020万+5.71%
5/21
-13.9%
6/7
2015年
3月期
777
9/17
660
5/22
39,200
3/11
113億9625万96億8022万+7.1%
9/17
-4%
12/16
2016年
3月期
744
5/27

4/14

他4件
618
1/21
38,000
3/29
109億1224万90億6420万+4.5%
11/11
-7.39%
1/21
2017年
3月期
1,015
1/30

1/27
621
4/1
129,400
12/20
148億8700万91億820万+15.28%
1/30
-4.47%
4/12
2018年
3月期
1,070
1/15
869
3/28
26,100
8/15
156億9369万127億4562万+8.7%
1/15
-6.68%
2/27
2019年
3月期
954
6/6
795
12/25
15,500
5/24
139億9231万116億6026万+6.03%
11/8
-6.77%
12/10
2020年
3月期
941
4/1
756
3/23
28,100
4/1
138億164万110億8825万+4.59%
4/20
-7.71%
3/17
2021年
3月期
900
3/23
760
4/8
81,000
12/2
132億30万111億4692万+5.55%
12/3
-3.77%
8/3
2022年
3月期
924
6/8
818
3/17
68,000
6/8
135億5230万100億6695万+2.16%
6/4
-3.97%
12/6
2023年
3月期
841
4/1
726
12/28
75,700
3/9
103億5001万89億3473万+1.39%
8/8
-2.56%
5/12
最新899
2024/3/27
6,200110億6380万+2.39%
878

年間値上がり率

2003/12/30 vs 2002/12/30
89%(1.89倍)
2004/12/30 vs 2003/12/30
5%(1.05倍)
2005/12/30 vs 2004/12/30
11%(1.11倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-7%(0.93倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
55%(1.55倍)
2013/12/30 vs 2012/12/28
7%(1.07倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
24%(1.24倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
8%(1.08倍)
2024/03/27 vs 2023/12/29
14%(1.14倍)
過去安値
350円(2008/10/10)
157%(2.57倍)
899円(3/27)