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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,799 | 1,930 | 1,799 | 1,865 | +72 | +4% | 76,800 |
| 2015/04/10 | 1,754 | 1,800 | 1,740 | 1,793 | +13 | +0.7% | 45,500 |
| 2015/04/09 | 1,700 | 1,787 | 1,696 | 1,780 | +71 | +4.2% | 55,700 |
| 2015/04/08 | 1,718 | 1,727 | 1,671 | 1,709 | -18 | -1% | 36,200 |
| 2015/04/07 | 1,730 | 1,748 | 1,695 | 1,727 | -1 | -0.1% | 45,500 |
| 2015/04/06 | 1,700 | 1,738 | 1,667 | 1,728 | -12 | -0.7% | 44,400 |
| 2015/04/03 | 1,611 | 1,750 | 1,611 | 1,740 | +129 | +8% | 82,000 |
| 2015/04/02 | 1,630 | 1,630 | 1,600 | 1,611 | +2 | +0.1% | 31,900 |
| 2015/04/01 | 1,608 | 1,634 | 1,581 | 1,609 | -27 | -1.7% | 34,300 |
| 2015/03/31 | 1,593 | 1,638 | 1,593 | 1,636 | +43 | +2.7% | 36,500 |
| 2015/03/30 | 1,591 | 1,595 | 1,570 | 1,593 | +10 | +0.6% | 27,100 |
| 2015/03/27 | 1,550 | 1,591 | 1,525 | 1,583 | -4.5 | -0.3% | 68,500 |
| 2015/03/26 | 1,577.5 | 1,605 | 1,565 | 1,587.5 | +15 | +1% | 66,800 |
| 2015/03/25 | 1,537.5 | 1,590 | 1,532.5 | 1,572.5 | +45 | +2.9% | 52,000 |
| 2015/03/24 | 1,527.5 | 1,545 | 1,525 | 1,527.5 | -7.5 | -0.5% | 29,000 |
| 2015/03/23 | 1,560 | 1,562.5 | 1,535 | 1,535 | -25 | -1.6% | 42,200 |
| 2015/03/20 | 1,585 | 1,585 | 1,550 | 1,560 | -27.5 | -1.7% | 39,600 |
| 2015/03/19 | 1,570 | 1,587.5 | 1,560 | 1,587.5 | +22.5 | +1.4% | 21,600 |
| 2015/03/18 | 1,555 | 1,575 | 1,550 | 1,565 | +5 | +0.3% | 13,400 |
| 2015/03/17 | 1,585 | 1,587.5 | 1,557.5 | 1,560 | -25 | -1.6% | 34,200 |
| 2015/03/16 | 1,602.5 | 1,607.5 | 1,580 | 1,585 | ±0 | ±0% | 36,600 |
| 2015/03/13 | 1,615 | 1,615 | 1,585 | 1,585 | -10 | -0.6% | 32,800 |
| 2015/03/12 | 1,637.5 | 1,637.5 | 1,580 | 1,595 | +27.5 | +1.8% | 52,600 |
| 2015/03/11 | 1,560 | 1,572.5 | 1,560 | 1,567.5 | -7.5 | -0.5% | 14,600 |
| 2015/03/10 | 1,565 | 1,605 | 1,565 | 1,575 | +15 | +1% | 57,000 |
| 2015/03/09 | 1,517.5 | 1,567.5 | 1,517.5 | 1,560 | +50 | +3.3% | 72,000 |
| 2015/03/06 | 1,515 | 1,515 | 1,495 | 1,510 | +37 | +2.5% | 64,800 |
| 2015/03/05 | 1,459 | 1,473 | 1,452.5 | 1,473 | +23 | +1.6% | 37,000 |
| 2015/03/04 | 1,450 | 1,461 | 1,450 | 1,450 | +1 | +0.1% | 21,600 |
| 2015/03/03 | 1,452.5 | 1,455 | 1,449 | 1,449 | -1 | -0.1% | 34,200 |
| 2015/03/02 | 1,452.5 | 1,466.5 | 1,450 | 1,450 | -2.5 | -0.2% | 42,000 |
| 2015/02/27 | 1,455.5 | 1,458 | 1,451 | 1,452.5 | -4.5 | -0.3% | 31,800 |
| 2015/02/26 | 1,465 | 1,465 | 1,456.5 | 1,457 | -8 | -0.5% | 53,800 |
| 2015/02/25 | 1,463 | 1,473.5 | 1,458.5 | 1,465 | -2 | -0.1% | 42,800 |
| 2015/02/24 | 1,479 | 1,479 | 1,457.5 | 1,467 | +2 | +0.1% | 42,800 |
| 2015/02/23 | 1,498 | 1,502.5 | 1,456.5 | 1,465 | -37.5 | -2.5% | 82,600 |
| 2015/02/20 | 1,517.5 | 1,517.5 | 1,496 | 1,502.5 | ±0 | ±0% | 46,000 |
| 2015/02/19 | 1,522.5 | 1,525 | 1,502.5 | 1,502.5 | -20 | -1.3% | 20,200 |
| 2015/02/18 | 1,542.5 | 1,542.5 | 1,515 | 1,522.5 | -10 | -0.7% | 11,400 |
| 2015/02/17 | 1,517.5 | 1,532.5 | 1,502.5 | 1,532.5 | +34.5 | +2.3% | 20,000 |
| 2015/02/16 | 1,525 | 1,525 | 1,498 | 1,498 | -7 | -0.5% | 19,600 |
| 2015/02/13 | 1,522.5 | 1,532.5 | 1,505 | 1,505 | +7.5 | +0.5% | 21,000 |
| 2015/02/12 | 1,565 | 1,570 | 1,493.5 | 1,497.5 | -42.5 | -2.8% | 61,400 |
| 2015/02/10 | 1,552.5 | 1,557.5 | 1,530 | 1,540 | +73.5 | +5% | 57,600 |
| 2015/02/09 | 1,445.5 | 1,472 | 1,437.5 | 1,466.5 | +21 | +1.5% | 13,000 |
| 2015/02/06 | 1,437 | 1,459.5 | 1,437 | 1,445.5 | -2.5 | -0.2% | 17,000 |
| 2015/02/05 | 1,452.5 | 1,454.5 | 1,430.5 | 1,448 | -20.5 | -1.4% | 19,000 |
| 2015/02/04 | 1,454 | 1,476 | 1,450 | 1,468.5 | +0.5 | ±0% | 31,200 |
| 2015/02/03 | 1,463 | 1,489 | 1,461 | 1,468 | +8 | +0.5% | 9,400 |
| 2015/02/02 | 1,480 | 1,480 | 1,454.5 | 1,460 | -30 | -2% | 21,800 |
2351～
2400
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 | 49,500円 | -17.1% | -35.1% | 0.91% | 21.50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 | 98,500円 | +14.9% | +29.6% | 1.42% | 17.09倍 | 3.19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
