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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 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 |
| 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 |
2701～
2750
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
