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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,677.5 | 1,795 | 1,672.5 | 1,760 | +47.5 | +2.8% | 86,000 |
| 2014/06/18 | 1,582.5 | 1,757.5 | 1,582.5 | 1,712.5 | +95 | +5.9% | 170,600 |
| 2014/06/17 | 1,577.5 | 1,725 | 1,557.5 | 1,617.5 | -30 | -1.8% | 152,600 |
| 2014/06/16 | 1,474.5 | 1,650 | 1,470 | 1,647.5 | +173 | +11.7% | 212,400 |
| 2014/06/13 | 1,390 | 1,474.5 | 1,365 | 1,474.5 | +84.5 | +6.1% | 115,600 |
| 2014/06/12 | 1,298.5 | 1,390 | 1,278 | 1,390 | +114.5 | +9% | 102,600 |
| 2014/06/11 | 1,267.5 | 1,280 | 1,229.5 | 1,275.5 | +8.5 | +0.7% | 20,800 |
| 2014/06/10 | 1,289 | 1,304.5 | 1,267 | 1,267 | -47 | -3.6% | 20,600 |
| 2014/06/09 | 1,268 | 1,323.5 | 1,268 | 1,314 | +1.5 | +0.1% | 26,200 |
| 2014/06/06 | 1,317.5 | 1,335 | 1,312.5 | 1,312.5 | -3.5 | -0.3% | 18,600 |
| 2014/06/05 | 1,355 | 1,355 | 1,255 | 1,316 | -41 | -3% | 55,600 |
| 2014/06/04 | 1,320.5 | 1,364.5 | 1,320 | 1,357 | +12 | +0.9% | 52,200 |
| 2014/06/03 | 1,324.5 | 1,345 | 1,317.5 | 1,345 | +29 | +2.2% | 109,400 |
| 2014/06/02 | 1,174.5 | 1,322 | 1,165.5 | 1,316 | +69.5 | +5.6% | 117,000 |
| 2014/05/30 | 1,198.5 | 1,285 | 1,195 | 1,246.5 | +48 | +4% | 141,800 |
| 2014/05/29 | 1,207.5 | 1,242.5 | 1,154 | 1,198.5 | +28 | +2.4% | 184,600 |
| 2014/05/28 | 1,026 | 1,170.5 | 1,024.5 | 1,170.5 | +200 | +20.6% | 246,200 |
| 2014/05/27 | 925 | 978 | 925 | 970.5 | +40.5 | +4.4% | 43,600 |
| 2014/05/26 | 892.5 | 939.5 | 892.5 | 930 | +37.5 | +4.2% | 42,000 |
| 2014/05/23 | 852.5 | 892.5 | 852.5 | 892.5 | +42.5 | +5% | 38,600 |
| 2014/05/22 | 880.5 | 883 | 840 | 850 | +9.5 | +1.1% | 47,800 |
| 2014/05/21 | 850 | 858 | 835 | 840.5 | -29.5 | -3.4% | 43,600 |
| 2014/05/20 | 895 | 899.5 | 803 | 870 | -27 | -3% | 177,600 |
| 2014/05/19 | 991.5 | 1,002.5 | 895 | 897 | -77.5 | -8% | 107,400 |
| 2014/05/16 | 1,008 | 1,008 | 910 | 974.5 | -33 | -3.3% | 113,800 |
| 2014/05/15 | 1,057.5 | 1,057.5 | 998.5 | 1,007.5 | -55 | -5.2% | 29,400 |
| 2014/05/14 | 1,031.5 | 1,062.5 | 1,028.5 | 1,062.5 | -32.5 | -3% | 44,400 |
| 2014/05/13 | 1,115 | 1,122 | 1,080 | 1,095 | -22.5 | -2% | 19,600 |
| 2014/05/12 | 1,145 | 1,149.5 | 1,116.5 | 1,117.5 | -18 | -1.6% | 3,400 |
| 2014/05/09 | 1,172.5 | 1,178 | 1,135.5 | 1,135.5 | -39.5 | -3.4% | 6,400 |
| 2014/05/08 | 1,142.5 | 1,175 | 1,100 | 1,175 | +36 | +3.2% | 30,000 |
| 2014/05/07 | 1,180 | 1,180 | 1,139 | 1,139 | +9 | +0.8% | 29,000 |
| 2014/05/02 | 1,170 | 1,180 | 1,120.5 | 1,130 | -38.5 | -3.3% | 15,800 |
| 2014/05/01 | 1,135 | 1,174 | 1,126 | 1,168.5 | +50.5 | +4.5% | 27,000 |
| 2014/04/30 | 1,124 | 1,147 | 1,078 | 1,118 | -27 | -2.4% | 26,400 |
| 2014/04/28 | 1,220.5 | 1,220.5 | 1,115.5 | 1,145 | -66 | -5.5% | 36,800 |
| 2014/04/25 | 1,190 | 1,219.5 | 1,190 | 1,211 | +21 | +1.8% | 22,000 |
| 2014/04/24 | 1,160.5 | 1,191.5 | 1,160.5 | 1,190 | +29 | +2.5% | 55,200 |
| 2014/04/23 | 1,135 | 1,162 | 1,135 | 1,161 | +33 | +2.9% | 40,400 |
| 2014/04/22 | 1,119 | 1,143 | 1,113.5 | 1,128 | +3 | +0.3% | 34,800 |
| 2014/04/21 | 1,112.5 | 1,138 | 1,112.5 | 1,125 | +12.5 | +1.1% | 53,200 |
| 2014/04/18 | 1,042.5 | 1,114.5 | 1,042.5 | 1,112.5 | +57.5 | +5.5% | 57,600 |
| 2014/04/17 | 995.5 | 1,055 | 990.5 | 1,055 | +74 | +7.5% | 51,600 |
| 2014/04/16 | 952.5 | 988.5 | 952.5 | 981 | +25.5 | +2.7% | 39,400 |
| 2014/04/15 | 1,000.5 | 1,005.5 | 953.5 | 955.5 | -39 | -3.9% | 49,000 |
| 2014/04/14 | 968 | 1,012.5 | 968 | 994.5 | +26 | +2.7% | 77,200 |
| 2014/04/11 | 985 | 1,012.5 | 967.5 | 968.5 | -60.5 | -5.9% | 101,800 |
| 2014/04/10 | 1,049 | 1,049 | 1,020 | 1,029 | +6 | +0.6% | 49,600 |
| 2014/04/09 | 1,006.5 | 1,060 | 991.5 | 1,023 | +36.5 | +3.7% | 109,000 |
| 2014/04/08 | 1,050 | 1,053.5 | 980 | 986.5 | -83.5 | -7.8% | 89,000 |
2551～
2600
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
