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 |
|---|---|---|---|---|---|---|---|
| 2014/04/24 | 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 |
| 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 |
2751～
2800
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
