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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 1,619 | 1,663 | 1,619 | 1,657 | +38 | +2.3% | 51,600 |
| 2018/09/21 | 1,616 | 1,641 | 1,603 | 1,619 | +6 | +0.4% | 59,200 |
| 2018/09/20 | 1,599 | 1,629 | 1,562 | 1,613 | +21 | +1.3% | 105,700 |
| 2018/09/19 | 1,576 | 1,619 | 1,573 | 1,592 | +14 | +0.9% | 74,800 |
| 2018/09/18 | 1,551 | 1,611 | 1,551 | 1,578 | +1 | +0.1% | 65,700 |
| 2018/09/14 | 1,568 | 1,604 | 1,557 | 1,577 | -4 | -0.3% | 90,700 |
| 2018/09/13 | 1,595 | 1,624 | 1,575 | 1,581 | -24 | -1.5% | 48,100 |
| 2018/09/12 | 1,597 | 1,625 | 1,569 | 1,605 | -6 | -0.4% | 47,900 |
| 2018/09/11 | 1,638 | 1,669 | 1,606 | 1,611 | -47 | -2.8% | 53,200 |
| 2018/09/10 | 1,622 | 1,677 | 1,595 | 1,658 | +22 | +1.3% | 56,900 |
| 2018/09/07 | 1,643 | 1,666 | 1,609 | 1,636 | -8 | -0.5% | 57,600 |
| 2018/09/06 | 1,667 | 1,669 | 1,614 | 1,644 | -23 | -1.4% | 72,600 |
| 2018/09/05 | 1,707 | 1,722 | 1,652 | 1,667 | -16 | -1% | 78,800 |
| 2018/09/04 | 1,698 | 1,738 | 1,657 | 1,683 | -20 | -1.2% | 87,800 |
| 2018/09/03 | 1,697 | 1,729 | 1,686 | 1,703 | -40 | -2.3% | 117,800 |
| 2018/08/31 | 1,696 | 1,775 | 1,668 | 1,743 | +22 | +1.3% | 113,800 |
| 2018/08/30 | 1,618 | 1,752 | 1,611 | 1,721 | +110 | +6.8% | 158,900 |
| 2018/08/29 | 1,605 | 1,633 | 1,565 | 1,611 | -24 | -1.5% | 177,600 |
| 2018/08/28 | 1,610 | 1,678 | 1,581 | 1,635 | +31 | +1.9% | 270,500 |
| 2018/08/27 | 1,600 | 1,620 | 1,518 | 1,604 | -22 | -1.4% | 260,400 |
| 2018/08/24 | 1,691 | 1,812 | 1,616 | 1,626 | -86 | -5% | 409,500 |
| 2018/08/23 | 1,642 | 1,762 | 1,580 | 1,712 | +49 | +2.9% | 355,800 |
| 2018/08/22 | 1,492 | 1,720 | 1,492 | 1,663 | +197 | +13.4% | 468,300 |
| 2018/08/21 | 1,513 | 1,552 | 1,457 | 1,466 | -57 | -3.7% | 77,500 |
| 2018/08/20 | 1,542 | 1,612 | 1,513 | 1,523 | -21 | -1.4% | 155,000 |
| 2018/08/17 | 1,494 | 1,556 | 1,450 | 1,544 | +42 | +2.8% | 113,700 |
| 2018/08/16 | 1,450 | 1,535 | 1,373 | 1,502 | +98 | +7% | 341,500 |
| 2018/08/15 | 1,486 | 1,486 | 1,331 | 1,404 | -282 | -16.7% | 458,000 |
| 2018/08/14 | 1,720 | 1,801 | 1,685 | 1,686 | -45 | -2.6% | 202,700 |
| 2018/08/13 | 1,742 | 1,747 | 1,670 | 1,731 | -20 | -1.1% | 117,400 |
| 2018/08/10 | 1,729 | 1,771 | 1,701 | 1,751 | +5 | +0.3% | 64,000 |
| 2018/08/09 | 1,742 | 1,767 | 1,698 | 1,746 | +13 | +0.8% | 27,500 |
| 2018/08/08 | 1,696 | 1,775 | 1,693 | 1,733 | +30 | +1.8% | 57,900 |
| 2018/08/07 | 1,707 | 1,727 | 1,670 | 1,703 | -30 | -1.7% | 125,800 |
| 2018/08/06 | 1,716 | 1,760 | 1,711 | 1,733 | -17 | -1% | 93,700 |
| 2018/08/03 | 1,818 | 1,818 | 1,730 | 1,750 | -68 | -3.7% | 55,200 |
| 2018/08/02 | 1,795 | 1,861 | 1,795 | 1,818 | +28 | +1.6% | 65,300 |
| 2018/08/01 | 1,711 | 1,830 | 1,711 | 1,790 | +75 | +4.4% | 110,200 |
| 2018/07/31 | 1,800 | 1,813 | 1,712 | 1,715 | -102 | -5.6% | 207,400 |
| 2018/07/30 | 1,807 | 1,843 | 1,758 | 1,817 | +10 | +0.6% | 148,900 |
| 2018/07/27 | 1,876 | 1,876 | 1,800 | 1,807 | -105 | -5.5% | 139,300 |
| 2018/07/26 | 1,884 | 1,939 | 1,827 | 1,912 | +24 | +1.3% | 100,700 |
| 2018/07/25 | 1,826 | 1,894 | 1,802 | 1,888 | +18 | +1% | 95,700 |
| 2018/07/24 | 1,815 | 1,891 | 1,790 | 1,870 | +41 | +2.2% | 114,300 |
| 2018/07/23 | 1,900 | 1,901 | 1,786 | 1,829 | -107 | -5.5% | 167,500 |
| 2018/07/20 | 1,907 | 1,994 | 1,906 | 1,936 | +15 | +0.8% | 97,500 |
| 2018/07/19 | 1,910 | 1,958 | 1,910 | 1,921 | +14 | +0.7% | 118,500 |
| 2018/07/18 | 1,873 | 1,949 | 1,786 | 1,907 | +16 | +0.8% | 294,100 |
| 2018/07/17 | 2,118 | 2,147 | 1,869 | 1,891 | -273 | -12.6% | 413,300 |
| 2018/07/13 | 1,974 | 2,174 | 1,970 | 2,164 | +166 | +8.3% | 313,800 |
1701～
1750
件表示中 / 2879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 | 100,800円 | +0.2% | +11.5% | 1.49% | 23.02倍 | 1.23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 |
| ＣＬＨＤ | 96,100円 | +4.5% | +221.4% | 1.66% | 18.43倍 | 1.40倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| 博 展 | 68,000円 | +10.9% | +22.2% | 3.24% | 8.93倍 | 2.64倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| コンフィデンス | 163,700円 | +22.7% | +13.3% | 4.58% | 10.82倍 | 1.77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 |
| アズパートナ | 306,000円 | +33.2% | +11.7% | 2.12% | 10.29倍 | 2.63倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
市場注目の銘柄
チャート関連のコラム
