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 |
|---|---|---|---|---|---|---|---|
| 2015/09/02 | 1,125 | 1,212 | 1,125 | 1,175 | +7 | +0.6% | 94,700 |
| 2015/09/01 | 1,200 | 1,200 | 1,160 | 1,168 | -17 | -1.4% | 82,800 |
| 2015/08/31 | 1,200 | 1,225 | 1,181 | 1,185 | +23 | +2% | 59,600 |
| 2015/08/28 | 1,119 | 1,169 | 1,113 | 1,162 | +56 | +5.1% | 63,100 |
| 2015/08/27 | 1,114 | 1,121 | 1,098 | 1,106 | +8 | +0.7% | 70,800 |
| 2015/08/26 | 1,061 | 1,098 | 1,061 | 1,098 | +66 | +6.4% | 86,900 |
| 2015/08/25 | 1,000 | 1,101 | 988 | 1,032 | -69 | -6.3% | 165,900 |
| 2015/08/24 | 1,191 | 1,221 | 1,089 | 1,101 | -169 | -13.3% | 150,700 |
| 2015/08/21 | 1,299 | 1,299 | 1,256 | 1,270 | -30 | -2.3% | 95,300 |
| 2015/08/20 | 1,350 | 1,360 | 1,300 | 1,300 | -58 | -4.3% | 65,000 |
| 2015/08/19 | 1,360 | 1,365 | 1,337 | 1,358 | +3 | +0.2% | 40,800 |
| 2015/08/18 | 1,373 | 1,377 | 1,343 | 1,355 | -52 | -3.7% | 70,500 |
| 2015/08/17 | 1,397 | 1,407 | 1,352 | 1,407 | +68 | +5.1% | 94,700 |
| 2015/08/14 | 1,300 | 1,339 | 1,300 | 1,339 | +41 | +3.2% | 33,300 |
| 2015/08/13 | 1,311 | 1,322 | 1,289 | 1,298 | -20 | -1.5% | 57,100 |
| 2015/08/12 | 1,352 | 1,368 | 1,302 | 1,318 | -52 | -3.8% | 59,400 |
| 2015/08/11 | 1,355 | 1,370 | 1,341 | 1,370 | +20 | +1.5% | 24,200 |
| 2015/08/10 | 1,351 | 1,359 | 1,323 | 1,350 | -2 | -0.1% | 31,400 |
| 2015/08/07 | 1,390 | 1,390 | 1,348 | 1,352 | -27 | -2% | 44,200 |
| 2015/08/06 | 1,446 | 1,446 | 1,375 | 1,379 | -50 | -3.5% | 58,200 |
| 2015/08/05 | 1,398 | 1,438 | 1,394 | 1,429 | +39 | +2.8% | 70,900 |
| 2015/08/04 | 1,395 | 1,395 | 1,371 | 1,390 | ±0 | ±0% | 25,700 |
| 2015/08/03 | 1,352 | 1,390 | 1,343 | 1,390 | +52 | +3.9% | 56,600 |
| 2015/07/31 | 1,312 | 1,338 | 1,306 | 1,338 | +29 | +2.2% | 59,300 |
| 2015/07/30 | 1,314 | 1,314 | 1,298 | 1,309 | +9 | +0.7% | 27,000 |
| 2015/07/29 | 1,310 | 1,312 | 1,291 | 1,300 | +5 | +0.4% | 36,200 |
| 2015/07/28 | 1,281 | 1,315 | 1,272 | 1,295 | +10 | +0.8% | 49,200 |
| 2015/07/27 | 1,310 | 1,315 | 1,283 | 1,285 | -21 | -1.6% | 85,300 |
| 2015/07/24 | 1,300 | 1,306 | 1,293 | 1,306 | +3 | +0.2% | 33,700 |
| 2015/07/23 | 1,327 | 1,328 | 1,301 | 1,303 | -22 | -1.7% | 59,800 |
| 2015/07/22 | 1,322 | 1,326 | 1,320 | 1,325 | +3 | +0.2% | 32,100 |
| 2015/07/21 | 1,321 | 1,330 | 1,313 | 1,322 | +7 | +0.5% | 42,800 |
| 2015/07/17 | 1,320 | 1,320 | 1,301 | 1,315 | ±0 | ±0% | 34,200 |
| 2015/07/16 | 1,305 | 1,318 | 1,298 | 1,315 | +12 | +0.9% | 46,100 |
| 2015/07/15 | 1,340 | 1,345 | 1,294 | 1,303 | -7 | -0.5% | 73,200 |
| 2015/07/14 | 1,285 | 1,318 | 1,279 | 1,310 | +35 | +2.7% | 111,300 |
| 2015/07/13 | 1,301 | 1,310 | 1,272 | 1,275 | -10 | -0.8% | 97,400 |
| 2015/07/10 | 1,336 | 1,336 | 1,277 | 1,285 | -41 | -3.1% | 89,300 |
| 2015/07/09 | 1,355 | 1,355 | 1,281 | 1,326 | -57 | -4.1% | 101,400 |
| 2015/07/08 | 1,430 | 1,430 | 1,380 | 1,383 | -41 | -2.9% | 67,800 |
| 2015/07/07 | 1,417 | 1,424 | 1,410 | 1,424 | +18 | +1.3% | 26,300 |
| 2015/07/06 | 1,424 | 1,424 | 1,398 | 1,406 | -14 | -1% | 60,900 |
| 2015/07/03 | 1,419 | 1,429 | 1,415 | 1,420 | +4 | +0.3% | 30,800 |
| 2015/07/02 | 1,435 | 1,435 | 1,415 | 1,416 | -7 | -0.5% | 39,200 |
| 2015/07/01 | 1,441 | 1,446 | 1,420 | 1,423 | -26 | -1.8% | 30,300 |
| 2015/06/30 | 1,441 | 1,449 | 1,433 | 1,449 | -9 | -0.6% | 19,800 |
| 2015/06/29 | 1,417 | 1,470 | 1,407 | 1,458 | +26 | +1.8% | 68,000 |
| 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 |
2451～
2500
件表示中 / 2879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 | 100,800円 | +0.2% | +11.5% | 1.49% | 23.02倍 | 1.23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 |
| ＣＬＨＤ | 96,100円 | +4.5% | +221.4% | 1.66% | 18.43倍 | 1.40倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| 博 展 | 68,000円 | +10.9% | +22.2% | 3.24% | 8.93倍 | 2.64倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| コンフィデンス | 163,700円 | +22.7% | +13.3% | 4.58% | 10.82倍 | 1.77倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| アズパートナ | 306,000円 | +33.2% | +11.7% | 2.12% | 10.29倍 | 2.63倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
市場注目の銘柄
チャート関連のコラム
