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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,486.5 | 1,490.5 | 1,460 | 1,490.5 | +4 | +0.3% | 12,400 |
| 2014/08/28 | 1,450 | 1,494 | 1,445 | 1,486.5 | +36.5 | +2.5% | 27,000 |
| 2014/08/27 | 1,600 | 1,600 | 1,440 | 1,450 | +25 | +1.8% | 137,000 |
| 2014/08/26 | 1,425 | 1,449.5 | 1,425 | 1,425 | -12.5 | -0.9% | 4,600 |
| 2014/08/25 | 1,409.5 | 1,460 | 1,407 | 1,437.5 | +4 | +0.3% | 12,400 |
| 2014/08/22 | 1,425 | 1,433.5 | 1,400.5 | 1,433.5 | -2.5 | -0.2% | 17,600 |
| 2014/08/21 | 1,445 | 1,449 | 1,429.5 | 1,436 | -9 | -0.6% | 7,000 |
| 2014/08/20 | 1,489 | 1,494.5 | 1,440 | 1,445 | -18 | -1.2% | 11,200 |
| 2014/08/19 | 1,475 | 1,487.5 | 1,450 | 1,463 | +1.5 | +0.1% | 26,200 |
| 2014/08/18 | 1,410 | 1,475 | 1,403 | 1,461.5 | +1.5 | +0.1% | 30,200 |
| 2014/08/15 | 1,400 | 1,460 | 1,391.5 | 1,460 | +85 | +6.2% | 69,600 |
| 2014/08/14 | 1,359 | 1,385 | 1,344 | 1,375 | +16 | +1.2% | 17,400 |
| 2014/08/13 | 1,391.5 | 1,391.5 | 1,350 | 1,359 | ±0 | ±0% | 14,600 |
| 2014/08/12 | 1,350 | 1,359 | 1,350 | 1,359 | ±0 | ±0% | 4,200 |
| 2014/08/11 | 1,400 | 1,400 | 1,356 | 1,359 | +16.5 | +1.2% | 5,800 |
| 2014/08/08 | 1,373 | 1,373 | 1,325 | 1,342.5 | -30.5 | -2.2% | 14,000 |
| 2014/08/07 | 1,329.5 | 1,401.5 | 1,320.5 | 1,373 | +40.5 | +3% | 25,200 |
| 2014/08/06 | 1,400 | 1,400 | 1,328 | 1,332.5 | -67.5 | -4.8% | 25,600 |
| 2014/08/05 | 1,401 | 1,414.5 | 1,400 | 1,400 | -1 | -0.1% | 32,200 |
| 2014/08/04 | 1,390.5 | 1,420 | 1,388 | 1,401 | -12 | -0.8% | 21,000 |
| 2014/08/01 | 1,442 | 1,442 | 1,382 | 1,413 | -42 | -2.9% | 48,200 |
| 2014/07/31 | 1,465 | 1,485 | 1,455 | 1,455 | -13 | -0.9% | 22,200 |
| 2014/07/30 | 1,450 | 1,468 | 1,440 | 1,468 | +3.5 | +0.2% | 38,400 |
| 2014/07/29 | 1,455 | 1,470 | 1,438 | 1,464.5 | +60 | +4.3% | 64,200 |
| 2014/07/28 | 1,340 | 1,411 | 1,315 | 1,404.5 | +86.5 | +6.6% | 75,400 |
| 2014/07/25 | 1,299.5 | 1,347 | 1,299 | 1,318 | +17 | +1.3% | 32,000 |
| 2014/07/24 | 1,335 | 1,335 | 1,299 | 1,301 | -14 | -1.1% | 46,200 |
| 2014/07/23 | 1,397.5 | 1,397.5 | 1,300 | 1,315 | -91.5 | -6.5% | 74,600 |
| 2014/07/22 | 1,401 | 1,421 | 1,400 | 1,406.5 | -6 | -0.4% | 40,600 |
| 2014/07/18 | 1,417.5 | 1,417.5 | 1,400 | 1,412.5 | -0.5 | ±0% | 26,200 |
| 2014/07/17 | 1,425.5 | 1,431 | 1,408 | 1,413 | -39.5 | -2.7% | 53,600 |
| 2014/07/16 | 1,480.5 | 1,480.5 | 1,450 | 1,452.5 | -35.5 | -2.4% | 27,400 |
| 2014/07/15 | 1,540 | 1,550 | 1,480 | 1,488 | -42 | -2.7% | 19,000 |
| 2014/07/14 | 1,425 | 1,535 | 1,405.5 | 1,530 | +68.5 | +4.7% | 43,400 |
| 2014/07/11 | 1,425 | 1,474 | 1,401.5 | 1,461.5 | +36.5 | +2.6% | 34,400 |
| 2014/07/10 | 1,475.5 | 1,495 | 1,412.5 | 1,425 | -68.5 | -4.6% | 75,800 |
| 2014/07/09 | 1,550 | 1,550 | 1,490 | 1,493.5 | -81.5 | -5.2% | 22,000 |
| 2014/07/08 | 1,590 | 1,590 | 1,550 | 1,575 | -22.5 | -1.4% | 13,800 |
| 2014/07/07 | 1,582.5 | 1,597.5 | 1,525 | 1,597.5 | +15 | +0.9% | 13,600 |
| 2014/07/04 | 1,532.5 | 1,582.5 | 1,532.5 | 1,582.5 | +50 | +3.3% | 17,400 |
| 2014/07/03 | 1,585 | 1,600 | 1,505 | 1,532.5 | -52.5 | -3.3% | 29,600 |
| 2014/07/02 | 1,575 | 1,610 | 1,540 | 1,585 | -40 | -2.5% | 51,600 |
| 2014/07/01 | 1,449.5 | 1,625 | 1,441.5 | 1,625 | +175 | +12.1% | 85,600 |
| 2014/06/30 | 1,474.5 | 1,530 | 1,422.5 | 1,450 | +75.5 | +5.5% | 81,600 |
| 2014/06/27 | 1,405 | 1,407.5 | 1,374.5 | 1,374.5 | -54 | -3.8% | 76,800 |
| 2014/06/26 | 1,448 | 1,455 | 1,420 | 1,428.5 | -26.5 | -1.8% | 52,800 |
| 2014/06/25 | 1,474.5 | 1,474.5 | 1,410 | 1,455 | -52.5 | -3.5% | 134,800 |
| 2014/06/24 | 1,562.5 | 1,570 | 1,482.5 | 1,507.5 | -77.5 | -4.9% | 87,000 |
| 2014/06/23 | 1,592.5 | 1,607.5 | 1,547.5 | 1,585 | -20 | -1.2% | 55,400 |
| 2014/06/20 | 1,735 | 1,742.5 | 1,575 | 1,605 | -155 | -8.8% | 106,800 |
2501～
2550
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 | 138,400円 | +31.7% | +36.2% | 1.08% | 12.94倍 | 3.78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 | 49,200円 | -17.1% | -35.1% | 0.91% | 21.37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 | 98,600円 | +14.9% | +29.6% | 1.42% | 17.10倍 | 3.20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
