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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,665 | 1,697.5 | 1,657.5 | 1,660 | -40 | -2.4% | 9,600 |
| 2014/11/12 | 1,675 | 1,720 | 1,657.5 | 1,700 | -17.5 | -1% | 15,400 |
| 2014/11/11 | 1,700 | 1,717.5 | 1,650 | 1,717.5 | +22.5 | +1.3% | 24,000 |
| 2014/11/10 | 1,675 | 1,695 | 1,655 | 1,695 | +45 | +2.7% | 19,800 |
| 2014/11/07 | 1,622.5 | 1,665 | 1,622.5 | 1,650 | +37.5 | +2.3% | 18,800 |
| 2014/11/06 | 1,650 | 1,650 | 1,610 | 1,612.5 | -37.5 | -2.3% | 11,200 |
| 2014/11/05 | 1,647.5 | 1,650 | 1,587.5 | 1,650 | ±0 | ±0% | 12,000 |
| 2014/11/04 | 1,625 | 1,650 | 1,577.5 | 1,650 | +52.5 | +3.3% | 26,800 |
| 2014/10/31 | 1,490.5 | 1,600 | 1,490.5 | 1,597.5 | +107 | +7.2% | 25,400 |
| 2014/10/30 | 1,535 | 1,540 | 1,475.5 | 1,490.5 | -39.5 | -2.6% | 10,200 |
| 2014/10/29 | 1,530 | 1,530 | 1,515 | 1,530 | +2.5 | +0.2% | 4,800 |
| 2014/10/28 | 1,530 | 1,530 | 1,510 | 1,527.5 | -2.5 | -0.2% | 5,800 |
| 2014/10/27 | 1,535 | 1,535 | 1,496 | 1,530 | +5 | +0.3% | 11,800 |
| 2014/10/24 | 1,522.5 | 1,537.5 | 1,505 | 1,525 | +7.5 | +0.5% | 12,800 |
| 2014/10/23 | 1,500 | 1,517.5 | 1,489.5 | 1,517.5 | +18.5 | +1.2% | 6,000 |
| 2014/10/22 | 1,490.5 | 1,499 | 1,486.5 | 1,499 | +17 | +1.1% | 16,800 |
| 2014/10/21 | 1,475 | 1,492 | 1,466.5 | 1,482 | +29 | +2% | 26,800 |
| 2014/10/20 | 1,482.5 | 1,494.5 | 1,430 | 1,453 | +18 | +1.3% | 14,000 |
| 2014/10/17 | 1,415.5 | 1,472 | 1,415.5 | 1,435 | -17 | -1.2% | 11,400 |
| 2014/10/16 | 1,419.5 | 1,495 | 1,365 | 1,452 | +7.5 | +0.5% | 44,600 |
| 2014/10/15 | 1,417.5 | 1,449.5 | 1,373.5 | 1,444.5 | +102 | +7.6% | 35,400 |
| 2014/10/14 | 1,305.5 | 1,357 | 1,305 | 1,342.5 | +34.5 | +2.6% | 14,400 |
| 2014/10/10 | 1,525 | 1,525 | 1,305 | 1,308 | -86 | -6.2% | 128,000 |
| 2014/10/09 | 1,475.5 | 1,482.5 | 1,382.5 | 1,394 | -78 | -5.3% | 61,800 |
| 2014/10/08 | 1,493.5 | 1,497.5 | 1,434 | 1,472 | -33 | -2.2% | 40,000 |
| 2014/10/07 | 1,600 | 1,600 | 1,505 | 1,505 | -70 | -4.4% | 26,800 |
| 2014/10/06 | 1,585 | 1,587.5 | 1,550 | 1,575 | +7.5 | +0.5% | 17,400 |
| 2014/10/03 | 1,582.5 | 1,582.5 | 1,496 | 1,567.5 | +55 | +3.6% | 55,400 |
| 2014/10/02 | 1,517.5 | 1,550 | 1,502.5 | 1,512.5 | -60 | -3.8% | 94,800 |
| 2014/10/01 | 1,600 | 1,600 | 1,547.5 | 1,572.5 | -2.5 | -0.2% | 28,200 |
| 2014/09/30 | 1,650 | 1,660 | 1,565 | 1,575 | -47.5 | -2.9% | 33,400 |
| 2014/09/29 | 1,685 | 1,685 | 1,600 | 1,622.5 | +30 | +1.9% | 32,600 |
| 2014/09/26 | 1,532.5 | 1,595 | 1,525 | 1,592.5 | +47.5 | +3.1% | 10,200 |
| 2014/09/25 | 1,547.5 | 1,617.5 | 1,532.5 | 1,545 | +7.5 | +0.5% | 28,800 |
| 2014/09/24 | 1,547.5 | 1,550 | 1,525 | 1,537.5 | +5 | +0.3% | 74,600 |
| 2014/09/22 | 1,540 | 1,555 | 1,517.5 | 1,532.5 | -7.5 | -0.5% | 12,200 |
| 2014/09/19 | 1,565 | 1,575 | 1,540 | 1,540 | -7.5 | -0.5% | 11,600 |
| 2014/09/18 | 1,592.5 | 1,592.5 | 1,520 | 1,547.5 | -47.5 | -3% | 15,800 |
| 2014/09/17 | 1,592.5 | 1,617.5 | 1,577.5 | 1,595 | -55 | -3.3% | 21,400 |
| 2014/09/16 | 1,627.5 | 1,677.5 | 1,565 | 1,650 | -47.5 | -2.8% | 62,800 |
| 2014/09/12 | 1,542.5 | 1,697.5 | 1,542.5 | 1,697.5 | +155 | +10% | 115,800 |
| 2014/09/11 | 1,520 | 1,575 | 1,507.5 | 1,542.5 | +25 | +1.6% | 18,600 |
| 2014/09/10 | 1,520 | 1,550 | 1,505 | 1,517.5 | -32.5 | -2.1% | 55,600 |
| 2014/09/09 | 1,479 | 1,590 | 1,446 | 1,550 | +84 | +5.7% | 105,000 |
| 2014/09/08 | 1,425 | 1,470 | 1,425 | 1,466 | +44.5 | +3.1% | 27,400 |
| 2014/09/05 | 1,411 | 1,425 | 1,401 | 1,421.5 | -3.5 | -0.2% | 12,000 |
| 2014/09/04 | 1,441 | 1,441 | 1,411 | 1,425 | -25.5 | -1.8% | 36,000 |
| 2014/09/03 | 1,450.5 | 1,469.5 | 1,450 | 1,450.5 | -1 | -0.1% | 6,800 |
| 2014/09/02 | 1,447.5 | 1,478 | 1,441 | 1,451.5 | -9 | -0.6% | 27,800 |
| 2014/09/01 | 1,491.5 | 1,493 | 1,460 | 1,460.5 | -30 | -2% | 22,400 |
2451～
2500
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 | 135,800円 | +31.7% | +36.2% | 1.10% | 12.70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 | 49,100円 | -17.1% | -35.1% | 0.92% | 21.33倍 | 1.13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 | 98,000円 | +14.9% | +29.6% | 1.43% | 17.00倍 | 3.18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
