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 |
|---|---|---|---|---|---|---|---|
| 2019/01/07 | 1,401 | 1,409 | 1,342 | 1,349 | -28 | -2% | 45,600 |
| 2019/01/04 | 1,397 | 1,398 | 1,342 | 1,377 | -29 | -2.1% | 31,900 |
| 2018/12/28 | 1,418 | 1,449 | 1,394 | 1,406 | -42 | -2.9% | 45,400 |
| 2018/12/27 | 1,438 | 1,454 | 1,402 | 1,448 | +49 | +3.5% | 49,600 |
| 2018/12/26 | 1,378 | 1,425 | 1,378 | 1,399 | +25 | +1.8% | 56,900 |
| 2018/12/25 | 1,366 | 1,404 | 1,326 | 1,374 | -46 | -3.2% | 116,500 |
| 2018/12/21 | 1,420 | 1,437 | 1,365 | 1,420 | -30 | -2.1% | 70,600 |
| 2018/12/20 | 1,496 | 1,502 | 1,419 | 1,450 | -63 | -4.2% | 55,000 |
| 2018/12/19 | 1,520 | 1,541 | 1,474 | 1,513 | +16 | +1.1% | 66,300 |
| 2018/12/18 | 1,600 | 1,613 | 1,495 | 1,497 | -117 | -7.2% | 81,400 |
| 2018/12/17 | 1,631 | 1,664 | 1,543 | 1,614 | -44 | -2.7% | 84,900 |
| 2018/12/14 | 1,655 | 1,671 | 1,602 | 1,658 | ±0 | ±0% | 75,900 |
| 2018/12/13 | 1,550 | 1,676 | 1,550 | 1,658 | +114 | +7.4% | 73,700 |
| 2018/12/12 | 1,526 | 1,592 | 1,526 | 1,544 | +3 | +0.2% | 104,400 |
| 2018/12/11 | 1,506 | 1,581 | 1,493 | 1,541 | +39 | +2.6% | 87,400 |
| 2018/12/10 | 1,568 | 1,595 | 1,495 | 1,502 | -56 | -3.6% | 71,100 |
| 2018/12/07 | 1,599 | 1,617 | 1,522 | 1,558 | -2 | -0.1% | 56,200 |
| 2018/12/06 | 1,580 | 1,609 | 1,553 | 1,560 | -11 | -0.7% | 61,100 |
| 2018/12/05 | 1,601 | 1,617 | 1,532 | 1,571 | -37 | -2.3% | 122,000 |
| 2018/12/04 | 1,650 | 1,720 | 1,603 | 1,608 | -32 | -2% | 132,700 |
| 2018/12/03 | 1,591 | 1,657 | 1,589 | 1,640 | +68 | +4.3% | 129,300 |
| 2018/11/30 | 1,632 | 1,643 | 1,546 | 1,572 | -46 | -2.8% | 64,200 |
| 2018/11/29 | 1,690 | 1,696 | 1,617 | 1,618 | -60 | -3.6% | 62,400 |
| 2018/11/28 | 1,697 | 1,704 | 1,640 | 1,678 | -5 | -0.3% | 108,000 |
| 2018/11/27 | 1,640 | 1,687 | 1,608 | 1,683 | +50 | +3.1% | 90,800 |
| 2018/11/26 | 1,619 | 1,650 | 1,619 | 1,633 | +27 | +1.7% | 36,400 |
| 2018/11/22 | 1,610 | 1,655 | 1,584 | 1,606 | +4 | +0.2% | 44,100 |
| 2018/11/21 | 1,648 | 1,685 | 1,598 | 1,602 | -48 | -2.9% | 46,800 |
| 2018/11/20 | 1,684 | 1,684 | 1,571 | 1,650 | -5 | -0.3% | 53,900 |
| 2018/11/19 | 1,603 | 1,711 | 1,572 | 1,655 | +12 | +0.7% | 120,100 |
| 2018/11/16 | 1,544 | 1,739 | 1,522 | 1,643 | +59 | +3.7% | 344,200 |
| 2018/11/15 | 1,584 | 1,584 | 1,564 | 1,584 | +300 | +23.4% | 89,900 |
| 2018/11/14 | 1,298 | 1,324 | 1,250 | 1,284 | -2 | -0.2% | 45,500 |
| 2018/11/13 | 1,280 | 1,308 | 1,240 | 1,286 | -19 | -1.5% | 40,000 |
| 2018/11/12 | 1,380 | 1,380 | 1,300 | 1,305 | -82 | -5.9% | 46,000 |
| 2018/11/09 | 1,345 | 1,394 | 1,345 | 1,387 | +36 | +2.7% | 22,800 |
| 2018/11/08 | 1,357 | 1,367 | 1,334 | 1,351 | +18 | +1.4% | 25,200 |
| 2018/11/07 | 1,320 | 1,370 | 1,314 | 1,333 | +29 | +2.2% | 31,800 |
| 2018/11/06 | 1,357 | 1,364 | 1,298 | 1,304 | -42 | -3.1% | 51,000 |
| 2018/11/05 | 1,328 | 1,375 | 1,328 | 1,346 | -8 | -0.6% | 39,600 |
| 2018/11/02 | 1,387 | 1,408 | 1,351 | 1,354 | -40 | -2.9% | 51,200 |
| 2018/11/01 | 1,382 | 1,408 | 1,371 | 1,394 | +4 | +0.3% | 46,400 |
| 2018/10/31 | 1,350 | 1,395 | 1,335 | 1,390 | +3 | +0.2% | 57,800 |
| 2018/10/30 | 1,226 | 1,387 | 1,221 | 1,387 | +163 | +13.3% | 88,500 |
| 2018/10/29 | 1,255 | 1,273 | 1,222 | 1,224 | -40 | -3.2% | 43,100 |
| 2018/10/26 | 1,289 | 1,312 | 1,259 | 1,264 | -11 | -0.9% | 45,300 |
| 2018/10/25 | 1,321 | 1,330 | 1,272 | 1,275 | -96 | -7% | 46,300 |
| 2018/10/24 | 1,379 | 1,389 | 1,340 | 1,371 | -14 | -1% | 27,400 |
| 2018/10/23 | 1,390 | 1,406 | 1,345 | 1,385 | -24 | -1.7% | 51,100 |
| 2018/10/22 | 1,378 | 1,441 | 1,360 | 1,409 | +8 | +0.6% | 55,100 |
1601～
1650
件表示中 / 2846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 | 99,600円 | +0.2% | +11.5% | 1.51% | 22.70倍 | 1.21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 |
| 早稲田学 | 107,200円 | +14.5% | - | 4.80% | 9.80倍 | 1.54倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ベルトラ | 29,800円 | +25.5% | - | 0.00% | 27.26倍 | 4.37倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| イオレ | 343,500円 | +9.5% | - | 0.00% | 234.79倍 | 35.30倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| コンフィデンス | 160,600円 | +13.2% | +9.0% | 4.67% | 11.15倍 | 1.74倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
市場注目の銘柄
チャート関連のコラム
