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 |
|---|---|---|---|---|---|---|---|
| 2014/09/18 | 1,592.5 | 1,592.5 | 1,520 | 1,547.5 | -47.5 | -3% | 15,800 |
| 2014/09/17 | 1,592.5 | 1,617.5 | 1,577.5 | 1,595 | -55 | -3.3% | 21,400 |
| 2014/09/16 | 1,627.5 | 1,677.5 | 1,565 | 1,650 | -47.5 | -2.8% | 62,800 |
| 2014/09/12 | 1,542.5 | 1,697.5 | 1,542.5 | 1,697.5 | +155 | +10% | 115,800 |
| 2014/09/11 | 1,520 | 1,575 | 1,507.5 | 1,542.5 | +25 | +1.6% | 18,600 |
| 2014/09/10 | 1,520 | 1,550 | 1,505 | 1,517.5 | -32.5 | -2.1% | 55,600 |
| 2014/09/09 | 1,479 | 1,590 | 1,446 | 1,550 | +84 | +5.7% | 105,000 |
| 2014/09/08 | 1,425 | 1,470 | 1,425 | 1,466 | +44.5 | +3.1% | 27,400 |
| 2014/09/05 | 1,411 | 1,425 | 1,401 | 1,421.5 | -3.5 | -0.2% | 12,000 |
| 2014/09/04 | 1,441 | 1,441 | 1,411 | 1,425 | -25.5 | -1.8% | 36,000 |
| 2014/09/03 | 1,450.5 | 1,469.5 | 1,450 | 1,450.5 | -1 | -0.1% | 6,800 |
| 2014/09/02 | 1,447.5 | 1,478 | 1,441 | 1,451.5 | -9 | -0.6% | 27,800 |
| 2014/09/01 | 1,491.5 | 1,493 | 1,460 | 1,460.5 | -30 | -2% | 22,400 |
| 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 |
2651～
2700
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
