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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,491.5 | 1,498.5 | 1,482.5 | 1,490 | +4.5 | +0.3% | 5,600 |
| 2015/01/29 | 1,490.5 | 1,502.5 | 1,485 | 1,485.5 | -17 | -1.1% | 7,400 |
| 2015/01/28 | 1,495 | 1,507.5 | 1,489 | 1,502.5 | -5 | -0.3% | 7,600 |
| 2015/01/27 | 1,502.5 | 1,517.5 | 1,500 | 1,507.5 | +5 | +0.3% | 8,200 |
| 2015/01/26 | 1,500 | 1,520 | 1,496 | 1,502.5 | -15 | -1% | 7,800 |
| 2015/01/23 | 1,507.5 | 1,517.5 | 1,495.5 | 1,517.5 | +10 | +0.7% | 14,400 |
| 2015/01/22 | 1,525 | 1,525 | 1,491 | 1,507.5 | -17.5 | -1.1% | 8,600 |
| 2015/01/21 | 1,540 | 1,540 | 1,510 | 1,525 | -12.5 | -0.8% | 6,200 |
| 2015/01/20 | 1,522.5 | 1,537.5 | 1,515 | 1,537.5 | +27.5 | +1.8% | 13,000 |
| 2015/01/19 | 1,537.5 | 1,537.5 | 1,500 | 1,510 | -12.5 | -0.8% | 9,200 |
| 2015/01/16 | 1,522.5 | 1,537.5 | 1,496.5 | 1,522.5 | -17.5 | -1.1% | 26,800 |
| 2015/01/15 | 1,517.5 | 1,552.5 | 1,500 | 1,540 | +27.5 | +1.8% | 36,000 |
| 2015/01/14 | 1,522.5 | 1,525 | 1,500 | 1,512.5 | -10 | -0.7% | 18,800 |
| 2015/01/13 | 1,515 | 1,525 | 1,489.5 | 1,522.5 | +2.5 | +0.2% | 35,600 |
| 2015/01/09 | 1,475 | 1,540 | 1,450 | 1,520 | +45.5 | +3.1% | 57,600 |
| 2015/01/08 | 1,426.5 | 1,474.5 | 1,426.5 | 1,474.5 | +48.5 | +3.4% | 37,600 |
| 2015/01/07 | 1,435 | 1,435 | 1,425 | 1,426 | +1 | +0.1% | 17,000 |
| 2015/01/06 | 1,410 | 1,427.5 | 1,410 | 1,425 | +16 | +1.1% | 18,400 |
| 2015/01/05 | 1,410.5 | 1,424.5 | 1,406.5 | 1,409 | -1.5 | -0.1% | 11,400 |
| 2014/12/30 | 1,430 | 1,435 | 1,407 | 1,410.5 | -14.5 | -1% | 12,200 |
| 2014/12/29 | 1,412 | 1,438 | 1,412 | 1,425 | -12 | -0.8% | 33,000 |
| 2014/12/26 | 1,375 | 1,437 | 1,365.5 | 1,437 | +73 | +5.4% | 59,800 |
| 2014/12/25 | 1,362.5 | 1,378.5 | 1,360 | 1,364 | -11.5 | -0.8% | 20,200 |
| 2014/12/24 | 1,358 | 1,375.5 | 1,358 | 1,375.5 | +18 | +1.3% | 19,200 |
| 2014/12/22 | 1,367.5 | 1,380 | 1,357.5 | 1,357.5 | -10 | -0.7% | 26,400 |
| 2014/12/19 | 1,362.5 | 1,377.5 | 1,362.5 | 1,367.5 | +0.5 | ±0% | 33,800 |
| 2014/12/18 | 1,400 | 1,400 | 1,366 | 1,367 | -15.5 | -1.1% | 30,200 |
| 2014/12/17 | 1,400 | 1,400 | 1,380.5 | 1,382.5 | -17.5 | -1.3% | 10,600 |
| 2014/12/16 | 1,391.5 | 1,400 | 1,375.5 | 1,400 | +8.5 | +0.6% | 18,000 |
| 2014/12/15 | 1,409.5 | 1,422.5 | 1,390 | 1,391.5 | -18 | -1.3% | 27,000 |
| 2014/12/12 | 1,400.5 | 1,415.5 | 1,400.5 | 1,409.5 | +7.5 | +0.5% | 17,200 |
| 2014/12/11 | 1,412.5 | 1,413.5 | 1,394.5 | 1,402 | -5.5 | -0.4% | 15,400 |
| 2014/12/10 | 1,387 | 1,422.5 | 1,375.5 | 1,407.5 | +12 | +0.9% | 18,000 |
| 2014/12/09 | 1,405 | 1,407.5 | 1,395.5 | 1,395.5 | -9.5 | -0.7% | 26,400 |
| 2014/12/08 | 1,429 | 1,429 | 1,405 | 1,405 | -2.5 | -0.2% | 16,000 |
| 2014/12/05 | 1,438.5 | 1,438.5 | 1,403.5 | 1,407.5 | -7.5 | -0.5% | 35,600 |
| 2014/12/04 | 1,415.5 | 1,439 | 1,406.5 | 1,415 | -5.5 | -0.4% | 45,400 |
| 2014/12/03 | 1,475 | 1,490 | 1,415.5 | 1,420.5 | -51.5 | -3.5% | 50,200 |
| 2014/12/02 | 1,445 | 1,475 | 1,444 | 1,472 | +22 | +1.5% | 26,000 |
| 2014/12/01 | 1,500 | 1,520 | 1,450 | 1,450 | -21.5 | -1.5% | 56,600 |
| 2014/11/28 | 1,422 | 1,477.5 | 1,410.5 | 1,471.5 | +67.5 | +4.8% | 67,400 |
| 2014/11/27 | 1,424.5 | 1,430 | 1,403 | 1,404 | -10 | -0.7% | 40,400 |
| 2014/11/26 | 1,388 | 1,419 | 1,388 | 1,414 | +32 | +2.3% | 67,400 |
| 2014/11/25 | 1,361 | 1,420 | 1,359.5 | 1,382 | +23.5 | +1.7% | 80,400 |
| 2014/11/21 | 1,375 | 1,382.5 | 1,351.5 | 1,358.5 | -26.5 | -1.9% | 69,200 |
| 2014/11/20 | 1,475 | 1,475 | 1,383.5 | 1,385 | -40 | -2.8% | 63,600 |
| 2014/11/19 | 1,454 | 1,500 | 1,425 | 1,425 | -35.5 | -2.4% | 62,000 |
| 2014/11/18 | 1,560 | 1,560 | 1,449.5 | 1,460.5 | -99.5 | -6.4% | 76,800 |
| 2014/11/17 | 1,667.5 | 1,667.5 | 1,560 | 1,560 | -95 | -5.7% | 37,800 |
| 2014/11/14 | 1,697.5 | 1,697.5 | 1,655 | 1,655 | -5 | -0.3% | 24,200 |
2401～
2450
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 | 99,800円 | -3.2% | -35.7% | 1.50% | 26.24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 | 135,900円 | +31.7% | +36.2% | 1.10% | 12.71倍 | 3.71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
