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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,940 | 2,060 | 1,938 | 2,052 | +137 | +7.2% | 126,400 |
| 2016/01/06 | 2,010 | 2,012 | 1,833 | 1,915 | -145 | -7% | 174,600 |
| 2016/01/05 | 2,184 | 2,240 | 1,980 | 2,060 | -124 | -5.7% | 202,600 |
| 2016/01/04 | 2,020 | 2,248 | 2,005 | 2,184 | +139 | +6.8% | 246,500 |
| 2015/12/30 | 1,948 | 2,085 | 1,945 | 2,045 | +76 | +3.9% | 227,100 |
| 2015/12/29 | 1,930 | 1,998 | 1,850 | 1,969 | +36 | +1.9% | 431,000 |
| 2015/12/28 | 1,830 | 1,950 | 1,827 | 1,933 | +183 | +10.5% | 250,900 |
| 2015/12/25 | 1,766 | 1,799 | 1,725 | 1,750 | -46 | -2.6% | 51,200 |
| 2015/12/24 | 1,850 | 1,888 | 1,760 | 1,796 | -24 | -1.3% | 143,400 |
| 2015/12/22 | 1,740 | 1,848 | 1,735 | 1,820 | +77 | +4.4% | 142,500 |
| 2015/12/21 | 1,800 | 1,810 | 1,722 | 1,743 | -107 | -5.8% | 138,300 |
| 2015/12/18 | 1,720 | 1,850 | 1,720 | 1,850 | +150 | +8.8% | 245,400 |
| 2015/12/17 | 1,616 | 1,717 | 1,615 | 1,700 | +112 | +7.1% | 151,700 |
| 2015/12/16 | 1,596 | 1,610 | 1,573 | 1,588 | +31 | +2% | 37,800 |
| 2015/12/15 | 1,571 | 1,607 | 1,552 | 1,557 | ±0 | ±0% | 103,300 |
| 2015/12/14 | 1,500 | 1,567 | 1,483 | 1,557 | +17 | +1.1% | 61,600 |
| 2015/12/11 | 1,555 | 1,620 | 1,510 | 1,540 | -25 | -1.6% | 146,700 |
| 2015/12/10 | 1,580 | 1,701 | 1,545 | 1,565 | -10 | -0.6% | 279,700 |
| 2015/12/09 | 1,586 | 1,586 | 1,532 | 1,575 | +12 | +0.8% | 85,000 |
| 2015/12/08 | 1,556 | 1,595 | 1,507 | 1,563 | +8 | +0.5% | 117,900 |
| 2015/12/07 | 1,546 | 1,622 | 1,532 | 1,555 | +55 | +3.7% | 277,700 |
| 2015/12/04 | 1,442 | 1,511 | 1,428 | 1,500 | +50 | +3.4% | 207,900 |
| 2015/12/03 | 1,425 | 1,458 | 1,410 | 1,450 | +51 | +3.6% | 115,800 |
| 2015/12/02 | 1,366 | 1,413 | 1,366 | 1,399 | +33 | +2.4% | 139,300 |
| 2015/12/01 | 1,358 | 1,383 | 1,355 | 1,366 | -6 | -0.4% | 235,700 |
| 2015/11/30 | 1,443 | 1,455 | 1,372 | 1,372 | -66 | -4.6% | 113,500 |
| 2015/11/27 | 1,413 | 1,443 | 1,402 | 1,438 | +43 | +3.1% | 100,000 |
| 2015/11/26 | 1,400 | 1,416 | 1,395 | 1,395 | +1 | +0.1% | 48,200 |
| 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 |
2301～
2350
件表示中 / 2811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 | 100,200円 | +0.2% | +11.5% | 1.50% | 22.84倍 | 1.22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 |
| ベルトラ | 30,000円 | +25.5% | - | 0.00% | 27.45倍 | 4.40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 |
| ＳＯＬＩＺＥ | 182,500円 | +18.9% | +20.2% | 3.01% | 27.61倍 | 0.84倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| 早稲田学 | 106,100円 | +3.2% | - | 4.85% | 10.01倍 | 1.52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 |
| ジモティー | 216,900円 | +14.3% | 0.0% | 0.00% | 23.10倍 | 8.02倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
市場注目の銘柄
チャート関連のコラム
