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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,101 | 1,109 | 1,060 | 1,070 | -42.5 | -3.8% | 44,200 |
| 2014/04/04 | 1,127.5 | 1,140 | 1,110 | 1,112.5 | -14.5 | -1.3% | 37,400 |
| 2014/04/03 | 1,174.5 | 1,179 | 1,125 | 1,127 | +2.5 | +0.2% | 41,800 |
| 2014/04/02 | 1,132.5 | 1,137.5 | 1,111 | 1,124.5 | +1 | +0.1% | 47,200 |
| 2014/04/01 | 1,179.5 | 1,179.5 | 1,120 | 1,123.5 | -56.5 | -4.8% | 53,600 |
| 2014/03/31 | 1,214 | 1,225 | 1,180 | 1,180 | -16.5 | -1.4% | 30,600 |
| 2014/03/28 | 1,145 | 1,215.5 | 1,133 | 1,196.5 | +50 | +4.4% | 52,600 |
| 2014/03/27 | 1,155 | 1,155.5 | 1,100 | 1,146.5 | -64.5 | -5.3% | 128,200 |
| 2014/03/26 | 1,284 | 1,284 | 1,208 | 1,211 | -59.5 | -4.7% | 77,400 |
| 2014/03/25 | 1,264.5 | 1,287 | 1,256.5 | 1,270.5 | +5.5 | +0.4% | 46,600 |
| 2014/03/24 | 1,270 | 1,280 | 1,240 | 1,265 | +20 | +1.6% | 43,600 |
| 2014/03/20 | 1,319.5 | 1,329.5 | 1,231 | 1,245 | -124.5 | -9.1% | 115,000 |
| 2014/03/19 | 1,337.5 | 1,381.5 | 1,334.5 | 1,369.5 | +57 | +4.3% | 86,200 |
| 2014/03/18 | 1,315 | 1,330 | 1,300.5 | 1,312.5 | +16.5 | +1.3% | 32,800 |
| 2014/03/17 | 1,357 | 1,381 | 1,295.5 | 1,296 | -36 | -2.7% | 77,200 |
| 2014/03/14 | 1,339 | 1,367 | 1,329 | 1,332 | -52 | -3.8% | 44,800 |
| 2014/03/13 | 1,389 | 1,401.5 | 1,363.5 | 1,384 | +5.5 | +0.4% | 48,000 |
| 2014/03/12 | 1,400 | 1,417.5 | 1,362.5 | 1,378.5 | -66.5 | -4.6% | 110,600 |
| 2014/03/11 | 1,354 | 1,445 | 1,350 | 1,445 | +92.5 | +6.8% | 239,600 |
| 2014/03/10 | 1,334.5 | 1,354.5 | 1,317.5 | 1,352.5 | +27 | +2% | 218,800 |
| 2014/03/07 | 1,321.5 | 1,333.5 | 1,321.5 | 1,325.5 | +10.5 | +0.8% | 103,800 |
| 2014/03/06 | 1,325 | 1,328 | 1,302.5 | 1,315 | -12.5 | -0.9% | 140,400 |
| 2014/03/05 | 1,315 | 1,328 | 1,310.5 | 1,327.5 | -32.5 | -2.4% | 279,800 |
| 2014/03/04 | 1,458 | 1,460 | 1,333 | 1,360 | -100 | -6.8% | 154,400 |
| 2014/03/03 | 1,505 | 1,505 | 1,456 | 1,460 | -52.5 | -3.5% | 35,800 |
| 2014/02/28 | 1,545 | 1,545 | 1,475 | 1,512.5 | +2.5 | +0.2% | 49,000 |
| 2014/02/27 | 1,540 | 1,547.5 | 1,498.5 | 1,510 | -40 | -2.6% | 43,800 |
| 2014/02/26 | 1,600 | 1,600 | 1,512.5 | 1,550 | -95 | -5.8% | 61,200 |
| 2014/02/25 | 1,675 | 1,690 | 1,625 | 1,645 | -20 | -1.2% | 20,800 |
| 2014/02/24 | 1,675 | 1,700 | 1,637.5 | 1,665 | -15 | -0.9% | 31,200 |
| 2014/02/21 | 1,700 | 1,725 | 1,650 | 1,680 | -10 | -0.6% | 25,800 |
| 2014/02/20 | 1,700 | 1,730 | 1,680 | 1,690 | -62.5 | -3.6% | 36,800 |
| 2014/02/19 | 1,755 | 1,760 | 1,717.5 | 1,752.5 | +10 | +0.6% | 23,200 |
| 2014/02/18 | 1,697.5 | 1,742.5 | 1,620 | 1,742.5 | +82.5 | +5% | 61,200 |
| 2014/02/17 | 1,747.5 | 1,747.5 | 1,590 | 1,660 | -87.5 | -5% | 65,800 |
| 2014/02/14 | 1,802.5 | 1,840 | 1,725 | 1,747.5 | -20 | -1.1% | 78,400 |
| 2014/02/13 | 1,805 | 1,810 | 1,700 | 1,767.5 | -67.5 | -3.7% | 74,000 |
| 2014/02/12 | 1,885 | 1,885 | 1,822.5 | 1,835 | -47.5 | -2.5% | 77,400 |
| 2014/02/10 | 1,872.5 | 1,885 | 1,775 | 1,882.5 | +32.5 | +1.8% | 78,000 |
| 2014/02/07 | 1,852.5 | 1,870 | 1,805 | 1,850 | -12.5 | -0.7% | 60,000 |
| 2014/02/06 | 1,765 | 1,875 | 1,765 | 1,862.5 | +105 | +6% | 125,800 |
| 2014/02/05 | 1,747.5 | 1,762.5 | 1,685 | 1,757.5 | +15 | +0.9% | 74,800 |
| 2014/02/04 | 1,600 | 1,745 | 1,555 | 1,742.5 | -5 | -0.3% | 206,000 |
| 2014/02/03 | 1,662.5 | 1,750 | 1,662.5 | 1,747.5 | +85 | +5.1% | 116,400 |
| 2014/01/31 | 1,750 | 1,755 | 1,612.5 | 1,662.5 | -87.5 | -5% | 59,800 |
| 2014/01/30 | 1,760 | 1,800 | 1,650 | 1,750 | -45 | -2.5% | 105,400 |
| 2014/01/29 | 1,760 | 1,825 | 1,737.5 | 1,795 | ±0 | ±0% | 106,600 |
| 2014/01/28 | 1,805 | 1,820 | 1,632.5 | 1,795 | +25 | +1.4% | 151,400 |
| 2014/01/27 | 1,805 | 1,882.5 | 1,702.5 | 1,770 | -147.5 | -7.7% | 187,600 |
| 2014/01/24 | 1,805 | 1,917.5 | 1,787.5 | 1,917.5 | +42.5 | +2.3% | 210,400 |
2601～
2650
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 | 138,200円 | +31.7% | +36.2% | 1.09% | 12.92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
