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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 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 |
| 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 |
2501～
2550
件表示中 / 2811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 | 100,200円 | +0.2% | +11.5% | 1.50% | 22.84倍 | 1.22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 |
| ベルトラ | 30,000円 | +25.5% | - | 0.00% | 27.45倍 | 4.40倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| ＳＯＬＩＺＥ | 182,500円 | +18.9% | +20.2% | 3.01% | 27.61倍 | 0.84倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| 早稲田学 | 106,100円 | +3.2% | - | 4.85% | 10.01倍 | 1.52倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ジモティー | 216,900円 | +14.3% | 0.0% | 0.00% | 23.10倍 | 8.02倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
市場注目の銘柄
チャート関連のコラム
