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 |
|---|---|---|---|---|---|---|---|
| 2014/12/03 | 1,475 | 1,490 | 1,415.5 | 1,420.5 | -51.5 | -3.5% | 50,200 |
| 2014/12/02 | 1,445 | 1,475 | 1,444 | 1,472 | +22 | +1.5% | 26,000 |
| 2014/12/01 | 1,500 | 1,520 | 1,450 | 1,450 | -21.5 | -1.5% | 56,600 |
| 2014/11/28 | 1,422 | 1,477.5 | 1,410.5 | 1,471.5 | +67.5 | +4.8% | 67,400 |
| 2014/11/27 | 1,424.5 | 1,430 | 1,403 | 1,404 | -10 | -0.7% | 40,400 |
| 2014/11/26 | 1,388 | 1,419 | 1,388 | 1,414 | +32 | +2.3% | 67,400 |
| 2014/11/25 | 1,361 | 1,420 | 1,359.5 | 1,382 | +23.5 | +1.7% | 80,400 |
| 2014/11/21 | 1,375 | 1,382.5 | 1,351.5 | 1,358.5 | -26.5 | -1.9% | 69,200 |
| 2014/11/20 | 1,475 | 1,475 | 1,383.5 | 1,385 | -40 | -2.8% | 63,600 |
| 2014/11/19 | 1,454 | 1,500 | 1,425 | 1,425 | -35.5 | -2.4% | 62,000 |
| 2014/11/18 | 1,560 | 1,560 | 1,449.5 | 1,460.5 | -99.5 | -6.4% | 76,800 |
| 2014/11/17 | 1,667.5 | 1,667.5 | 1,560 | 1,560 | -95 | -5.7% | 37,800 |
| 2014/11/14 | 1,697.5 | 1,697.5 | 1,655 | 1,655 | -5 | -0.3% | 24,200 |
| 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 |
2601～
2650
件表示中 / 2845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 | 99,600円 | +0.2% | +11.5% | 1.51% | 22.70倍 | 1.21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 |
| オリジナル設 | 148,500円 | +1.1% | -0.8% | 2.36% | 22.98倍 | 1.24倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| ベルトラ | 29,900円 | +25.5% | - | 0.00% | 27.36倍 | 4.38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 |
| ＬＴＳ | 227,600円 | +10.2% | +26.3% | 1.54% | 11.72倍 | 2.37倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| 早稲田学 | 105,200円 | +14.5% | - | 4.89% | 9.61倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
