ライドオンエクスプレスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/02/24 | 1,675 | 1,700 | 1,637.5 | 1,665 | -15 | -0.9% | 31,200 |
| 2014/02/21 | 1,700 | 1,725 | 1,650 | 1,680 | -10 | -0.6% | 25,800 |
| 2014/02/20 | 1,700 | 1,730 | 1,680 | 1,690 | -62.5 | -3.6% | 36,800 |
| 2014/02/19 | 1,755 | 1,760 | 1,717.5 | 1,752.5 | +10 | +0.6% | 23,200 |
| 2014/02/18 | 1,697.5 | 1,742.5 | 1,620 | 1,742.5 | +82.5 | +5% | 61,200 |
| 2014/02/17 | 1,747.5 | 1,747.5 | 1,590 | 1,660 | -87.5 | -5% | 65,800 |
| 2014/02/14 | 1,802.5 | 1,840 | 1,725 | 1,747.5 | -20 | -1.1% | 78,400 |
| 2014/02/13 | 1,805 | 1,810 | 1,700 | 1,767.5 | -67.5 | -3.7% | 74,000 |
| 2014/02/12 | 1,885 | 1,885 | 1,822.5 | 1,835 | -47.5 | -2.5% | 77,400 |
| 2014/02/10 | 1,872.5 | 1,885 | 1,775 | 1,882.5 | +32.5 | +1.8% | 78,000 |
| 2014/02/07 | 1,852.5 | 1,870 | 1,805 | 1,850 | -12.5 | -0.7% | 60,000 |
| 2014/02/06 | 1,765 | 1,875 | 1,765 | 1,862.5 | +105 | +6% | 125,800 |
| 2014/02/05 | 1,747.5 | 1,762.5 | 1,685 | 1,757.5 | +15 | +0.9% | 74,800 |
| 2014/02/04 | 1,600 | 1,745 | 1,555 | 1,742.5 | -5 | -0.3% | 206,000 |
| 2014/02/03 | 1,662.5 | 1,750 | 1,662.5 | 1,747.5 | +85 | +5.1% | 116,400 |
| 2014/01/31 | 1,750 | 1,755 | 1,612.5 | 1,662.5 | -87.5 | -5% | 59,800 |
| 2014/01/30 | 1,760 | 1,800 | 1,650 | 1,750 | -45 | -2.5% | 105,400 |
| 2014/01/29 | 1,760 | 1,825 | 1,737.5 | 1,795 | ±0 | ±0% | 106,600 |
| 2014/01/28 | 1,805 | 1,820 | 1,632.5 | 1,795 | +25 | +1.4% | 151,400 |
| 2014/01/27 | 1,805 | 1,882.5 | 1,702.5 | 1,770 | -147.5 | -7.7% | 187,600 |
| 2014/01/24 | 1,805 | 1,917.5 | 1,787.5 | 1,917.5 | +42.5 | +2.3% | 210,400 |
| 2014/01/23 | 1,770 | 1,875 | 1,727.5 | 1,875 | +120 | +6.8% | 424,400 |
| 2014/01/22 | 1,565 | 1,755 | 1,560 | 1,755 | +192.5 | +12.3% | 586,000 |
| 2014/01/21 | 1,560 | 1,562.5 | 1,540 | 1,562.5 | +2.5 | +0.2% | 85,000 |
| 2014/01/20 | 1,555 | 1,572.5 | 1,550 | 1,560 | +5 | +0.3% | 193,000 |
| 2014/01/17 | 1,540 | 1,560 | 1,476 | 1,555 | -2.5 | -0.2% | 177,200 |
| 2014/01/16 | 1,537.5 | 1,560 | 1,522.5 | 1,557.5 | +27.5 | +1.8% | 152,400 |
| 2014/01/15 | 1,520 | 1,535 | 1,515 | 1,530 | +5 | +0.3% | 57,000 |
| 2014/01/14 | 1,493 | 1,525 | 1,490 | 1,525 | -10 | -0.7% | 72,800 |
| 2014/01/10 | 1,545 | 1,547.5 | 1,510 | 1,535 | -2.5 | -0.2% | 98,600 |
| 2014/01/09 | 1,545 | 1,555 | 1,455 | 1,537.5 | -17.5 | -1.1% | 195,600 |
| 2014/01/08 | 1,540 | 1,567.5 | 1,520 | 1,555 | +25 | +1.6% | 490,000 |
| 2014/01/07 | 1,540 | 1,552.5 | 1,525 | 1,530 | -7.5 | -0.5% | 147,200 |
| 2014/01/06 | 1,517.5 | 1,545 | 1,505 | 1,537.5 | +46.5 | +3.1% | 165,200 |
| 2013/12/30 | 1,522.5 | 1,522.5 | 1,490 | 1,491 | -31.5 | -2.1% | 87,800 |
| 2013/12/27 | 1,500 | 1,522.5 | 1,497.5 | 1,522.5 | +20 | +1.3% | 109,800 |
| 2013/12/26 | 1,462.5 | 1,505 | 1,455 | 1,502.5 | +58.5 | +4.1% | 164,800 |
| 2013/12/25 | 1,450 | 1,455 | 1,435 | 1,444 | -8 | -0.6% | 36,800 |
| 2013/12/24 | 1,450 | 1,464 | 1,440 | 1,452 | +4.5 | +0.3% | 121,600 |
| 2013/12/20 | 1,440.5 | 1,450 | 1,437.5 | 1,447.5 | -0.5 | ±0% | 33,200 |
| 2013/12/19 | 1,467 | 1,467.5 | 1,435 | 1,448 | -12 | -0.8% | 87,800 |
| 2013/12/18 | 1,465 | 1,472.5 | 1,415 | 1,460 | +5 | +0.3% | 49,200 |
| 2013/12/17 | 1,449.5 | 1,460 | 1,425.5 | 1,455 | +45.5 | +3.2% | 37,800 |
| 2013/12/16 | 1,477.5 | 1,477.5 | 1,393.5 | 1,409.5 | -55.5 | -3.8% | 118,200 |
| 2013/12/13 | 1,450 | 1,468 | 1,438 | 1,465 | +43 | +3% | 121,800 |
| 2013/12/12 | 1,399.5 | 1,440 | 1,380 | 1,422 | +55.5 | +4.1% | 172,600 |
| 2013/12/11 | 1,347.5 | 1,375 | 1,343 | 1,366.5 | +21.5 | +1.6% | 130,600 |
| 2013/12/10 | 1,353 | 1,371.5 | 1,331 | 1,345 | -21 | -1.5% | 101,200 |
| 2013/12/09 | 1,362.5 | 1,391 | 1,362.5 | 1,366 | +7 | +0.5% | 99,800 |
| 2013/12/06 | 1,377.5 | 1,381 | 1,320 | 1,359 | -16 | -1.2% | 126,400 |
2501～
2550
件表示中 / 2553件
類似銘柄と比較する
現在ご覧いただいている「ライドオンＥＸ」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 |
|---|---|---|---|---|---|---|---|---|
| ライドオンＥＸ | 105,900円 | -3.4% | +10.8% | 1.42% | 14.57倍 | 1.42倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| メタリアル | 107,800円 | +18.4% | -50.2% | 0.00% | 58.05倍 | 7.08倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| メンバーズ | 86,300円 | +13.5% | +32.4% | 3.71% | 73.45倍 | 1.86倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| ＤｍＭｉＸ | 24,200円 | -21.8% | -15.3% | 1.24% | 17.11倍 | 0.86倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ウェルネット | 59,000円 | +7.8% | +23.0% | 3.56% | 14.11倍 | 1.43倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
