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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,417 | 1,425 | 1,383 | 1,394 | -83 | -5.6% | 122,600 |
| 2015/11/24 | 1,475 | 1,499 | 1,474 | 1,477 | +2 | +0.1% | 76,200 |
| 2015/11/20 | 1,486 | 1,500 | 1,450 | 1,475 | -11 | -0.7% | 90,400 |
| 2015/11/19 | 1,490 | 1,503 | 1,476 | 1,486 | +11 | +0.7% | 92,100 |
| 2015/11/18 | 1,478 | 1,480 | 1,460 | 1,475 | +15 | +1% | 34,600 |
| 2015/11/17 | 1,475 | 1,475 | 1,442 | 1,460 | +7 | +0.5% | 37,700 |
| 2015/11/16 | 1,495 | 1,495 | 1,441 | 1,453 | +65 | +4.7% | 145,400 |
| 2015/11/13 | 1,364 | 1,388 | 1,364 | 1,388 | +26 | +1.9% | 11,600 |
| 2015/11/12 | 1,364 | 1,385 | 1,362 | 1,362 | +4 | +0.3% | 16,600 |
| 2015/11/11 | 1,430 | 1,430 | 1,350 | 1,358 | -72 | -5% | 69,100 |
| 2015/11/10 | 1,370 | 1,430 | 1,355 | 1,430 | +105 | +7.9% | 131,300 |
| 2015/11/09 | 1,320 | 1,333 | 1,318 | 1,325 | +10 | +0.8% | 19,400 |
| 2015/11/06 | 1,313 | 1,315 | 1,312 | 1,315 | +4 | +0.3% | 8,300 |
| 2015/11/05 | 1,318 | 1,318 | 1,310 | 1,311 | -4 | -0.3% | 11,900 |
| 2015/11/04 | 1,318 | 1,325 | 1,310 | 1,315 | +10 | +0.8% | 8,800 |
| 2015/11/02 | 1,317 | 1,317 | 1,300 | 1,305 | +8 | +0.6% | 8,800 |
| 2015/10/30 | 1,301 | 1,305 | 1,288 | 1,297 | -4 | -0.3% | 14,700 |
| 2015/10/29 | 1,299 | 1,316 | 1,297 | 1,301 | +11 | +0.9% | 14,500 |
| 2015/10/28 | 1,293 | 1,299 | 1,286 | 1,290 | -2 | -0.2% | 16,600 |
| 2015/10/27 | 1,288 | 1,298 | 1,277 | 1,292 | +6 | +0.5% | 17,100 |
| 2015/10/26 | 1,321 | 1,323 | 1,285 | 1,286 | -5 | -0.4% | 28,200 |
| 2015/10/23 | 1,296 | 1,300 | 1,290 | 1,291 | -5 | -0.4% | 13,900 |
| 2015/10/22 | 1,301 | 1,310 | 1,295 | 1,296 | -2 | -0.2% | 10,400 |
| 2015/10/21 | 1,310 | 1,319 | 1,287 | 1,298 | -12 | -0.9% | 20,200 |
| 2015/10/20 | 1,350 | 1,350 | 1,300 | 1,310 | -27 | -2% | 21,000 |
| 2015/10/19 | 1,352 | 1,352 | 1,332 | 1,337 | -2 | -0.1% | 10,200 |
| 2015/10/16 | 1,344 | 1,355 | 1,335 | 1,339 | -11 | -0.8% | 9,600 |
| 2015/10/15 | 1,340 | 1,359 | 1,340 | 1,350 | +6 | +0.4% | 10,200 |
| 2015/10/14 | 1,365 | 1,365 | 1,344 | 1,344 | -21 | -1.5% | 5,900 |
| 2015/10/13 | 1,360 | 1,372 | 1,358 | 1,365 | +10 | +0.7% | 9,800 |
| 2015/10/09 | 1,351 | 1,359 | 1,339 | 1,355 | -3 | -0.2% | 11,300 |
| 2015/10/08 | 1,350 | 1,363 | 1,350 | 1,358 | +8 | +0.6% | 3,500 |
| 2015/10/07 | 1,370 | 1,374 | 1,350 | 1,350 | -9 | -0.7% | 13,600 |
| 2015/10/06 | 1,379 | 1,385 | 1,359 | 1,359 | ±0 | ±0% | 13,800 |
| 2015/10/05 | 1,384 | 1,384 | 1,357 | 1,359 | +5 | +0.4% | 15,000 |
| 2015/10/02 | 1,344 | 1,354 | 1,320 | 1,354 | -7 | -0.5% | 19,600 |
| 2015/10/01 | 1,335 | 1,361 | 1,322 | 1,361 | +59 | +4.5% | 57,800 |
| 2015/09/30 | 1,298 | 1,331 | 1,286 | 1,302 | +34 | +2.7% | 31,100 |
| 2015/09/29 | 1,319 | 1,320 | 1,245 | 1,268 | -48 | -3.6% | 78,200 |
| 2015/09/28 | 1,321 | 1,324 | 1,304 | 1,316 | +25 | +1.9% | 54,300 |
| 2015/09/25 | 1,321 | 1,321 | 1,279 | 1,291 | -31 | -2.3% | 23,900 |
| 2015/09/24 | 1,333 | 1,334 | 1,320 | 1,322 | -15 | -1.1% | 19,400 |
| 2015/09/18 | 1,348 | 1,348 | 1,321 | 1,337 | -4 | -0.3% | 21,200 |
| 2015/09/17 | 1,325 | 1,348 | 1,325 | 1,341 | +25 | +1.9% | 61,500 |
| 2015/09/16 | 1,350 | 1,350 | 1,316 | 1,316 | +19 | +1.5% | 55,200 |
| 2015/09/15 | 1,278 | 1,306 | 1,276 | 1,297 | +19 | +1.5% | 35,300 |
| 2015/09/14 | 1,242 | 1,286 | 1,242 | 1,278 | +66 | +5.4% | 68,700 |
| 2015/09/11 | 1,229 | 1,229 | 1,202 | 1,212 | +41 | +3.5% | 28,500 |
| 2015/09/10 | 1,200 | 1,202 | 1,165 | 1,171 | -77 | -6.2% | 35,800 |
| 2015/09/09 | 1,170 | 1,248 | 1,168 | 1,248 | +128 | +11.4% | 91,900 |
2201～
2250
件表示中 / 2683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 | 99,700円 | -3.2% | -35.7% | 1.50% | 26.21倍 | 1.30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 |
| ＭＤＮＴ | 4,200円 | +21.1% | - | 0.00% | - | 2.14倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| ＬＴＳ | 239,600円 | +34.8% | +52.7% | 1.25% | 11.13倍 | 2.85倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| メドピア | 49,400円 | -17.1% | -35.1% | 0.91% | 21.46倍 | 1.14倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
| ＦＣＥ | 99,000円 | +14.9% | +29.6% | 1.41% | 17.17倍 | 3.21倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。クラウドサービスでｅラーニング展開。配当性向２５％目安 |
市場注目の銘柄
チャート関連のコラム
