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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,445 | 1,453 | 1,421 | 1,432 | -11 | -0.8% | 43,600 |
| 2015/06/25 | 1,456 | 1,461 | 1,437 | 1,443 | -12 | -0.8% | 45,600 |
| 2015/06/24 | 1,491 | 1,491 | 1,441 | 1,455 | -37 | -2.5% | 69,400 |
| 2015/06/23 | 1,515 | 1,526 | 1,490 | 1,492 | -45 | -2.9% | 102,000 |
| 2015/06/22 | 1,465 | 1,537 | 1,465 | 1,537 | +74 | +5.1% | 130,000 |
| 2015/06/19 | 1,430 | 1,465 | 1,430 | 1,463 | +41 | +2.9% | 110,800 |
| 2015/06/18 | 1,420 | 1,433 | 1,407 | 1,422 | +7 | +0.5% | 71,000 |
| 2015/06/17 | 1,431 | 1,431 | 1,411 | 1,415 | -12 | -0.8% | 59,500 |
| 2015/06/16 | 1,449 | 1,449 | 1,423 | 1,427 | -8 | -0.6% | 59,500 |
| 2015/06/15 | 1,487 | 1,487 | 1,430 | 1,435 | -51 | -3.4% | 92,300 |
| 2015/06/12 | 1,451 | 1,488 | 1,440 | 1,486 | +69 | +4.9% | 130,000 |
| 2015/06/11 | 1,418 | 1,440 | 1,415 | 1,417 | +4 | +0.3% | 55,400 |
| 2015/06/10 | 1,460 | 1,460 | 1,411 | 1,413 | -46 | -3.2% | 100,000 |
| 2015/06/09 | 1,464 | 1,490 | 1,459 | 1,459 | +8 | +0.6% | 55,200 |
| 2015/06/08 | 1,476 | 1,480 | 1,450 | 1,451 | -25 | -1.7% | 92,200 |
| 2015/06/05 | 1,490 | 1,490 | 1,468 | 1,476 | +4 | +0.3% | 49,600 |
| 2015/06/04 | 1,498 | 1,498 | 1,465 | 1,472 | -28 | -1.9% | 95,200 |
| 2015/06/03 | 1,507 | 1,516 | 1,492 | 1,500 | -8 | -0.5% | 77,000 |
| 2015/06/02 | 1,525 | 1,529 | 1,500 | 1,508 | -44 | -2.8% | 116,100 |
| 2015/06/01 | 1,601 | 1,603 | 1,548 | 1,552 | -48 | -3% | 80,100 |
| 2015/05/29 | 1,591 | 1,625 | 1,590 | 1,600 | +10 | +0.6% | 57,700 |
| 2015/05/28 | 1,620 | 1,634 | 1,590 | 1,590 | -30 | -1.9% | 51,700 |
| 2015/05/27 | 1,627 | 1,636 | 1,608 | 1,620 | -8 | -0.5% | 30,900 |
| 2015/05/26 | 1,620 | 1,636 | 1,617 | 1,628 | +9 | +0.6% | 29,300 |
| 2015/05/25 | 1,629 | 1,633 | 1,610 | 1,619 | +4 | +0.2% | 37,900 |
| 2015/05/22 | 1,594 | 1,629 | 1,593 | 1,615 | +37 | +2.3% | 23,400 |
| 2015/05/21 | 1,640 | 1,647 | 1,578 | 1,578 | -52 | -3.2% | 51,300 |
| 2015/05/20 | 1,685 | 1,685 | 1,615 | 1,630 | +15 | +0.9% | 39,800 |
| 2015/05/19 | 1,612 | 1,634 | 1,612 | 1,615 | +3 | +0.2% | 16,700 |
| 2015/05/18 | 1,670 | 1,674 | 1,608 | 1,612 | -38 | -2.3% | 33,500 |
| 2015/05/15 | 1,718 | 1,733 | 1,650 | 1,650 | -60 | -3.5% | 31,300 |
| 2015/05/14 | 1,730 | 1,740 | 1,710 | 1,710 | -25 | -1.4% | 10,000 |
| 2015/05/13 | 1,750 | 1,750 | 1,708 | 1,735 | +22 | +1.3% | 53,700 |
| 2015/05/12 | 1,696 | 1,714 | 1,686 | 1,713 | +37 | +2.2% | 13,300 |
| 2015/05/11 | 1,709 | 1,710 | 1,673 | 1,676 | +3 | +0.2% | 10,200 |
| 2015/05/08 | 1,675 | 1,720 | 1,673 | 1,673 | -2 | -0.1% | 11,300 |
| 2015/05/07 | 1,667 | 1,684 | 1,667 | 1,675 | +9 | +0.5% | 8,600 |
| 2015/05/01 | 1,702 | 1,706 | 1,665 | 1,666 | -40 | -2.3% | 22,500 |
| 2015/04/30 | 1,740 | 1,755 | 1,702 | 1,706 | -35 | -2% | 19,400 |
| 2015/04/28 | 1,797 | 1,800 | 1,741 | 1,741 | -55 | -3.1% | 19,300 |
| 2015/04/27 | 1,818 | 1,818 | 1,775 | 1,796 | -24 | -1.3% | 9,700 |
| 2015/04/24 | 1,750 | 1,844 | 1,719 | 1,820 | +70 | +4% | 62,500 |
| 2015/04/23 | 1,786 | 1,787 | 1,735 | 1,750 | -30 | -1.7% | 39,000 |
| 2015/04/22 | 1,698 | 1,780 | 1,695 | 1,780 | +80 | +4.7% | 44,300 |
| 2015/04/21 | 1,750 | 1,796 | 1,700 | 1,700 | -71 | -4% | 56,800 |
| 2015/04/20 | 1,760 | 1,805 | 1,752 | 1,771 | -62 | -3.4% | 34,800 |
| 2015/04/17 | 1,763 | 1,872 | 1,760 | 1,833 | +48 | +2.7% | 44,500 |
| 2015/04/16 | 1,830 | 1,831 | 1,752 | 1,785 | -63 | -3.4% | 47,400 |
| 2015/04/15 | 1,923 | 1,978 | 1,830 | 1,848 | -62 | -3.2% | 47,200 |
| 2015/04/14 | 1,875 | 1,939 | 1,870 | 1,910 | +45 | +2.4% | 36,900 |
2301～
2350
件表示中 / 2682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 |
| 日ホスピス | 136,100円 | +31.7% | +36.2% | 1.10% | 12.73倍 | 3.72倍 |
|
末期がん患者などの終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ＧＭＯ－ＡＰ | 76,100円 | +0.7% | -44.4% | 0.91% | 223.17倍 | 2.41倍 |
|
ＧＭＯ傘下の総合ネット広告代理店。アドテク開発・運営も含めたワンストップサービスに強み |
| 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
