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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,696 | 1,775 | 1,668 | 1,743 | +22 | +1.3% | 113,800 |
| 2018/08/30 | 1,618 | 1,752 | 1,611 | 1,721 | +110 | +6.8% | 158,900 |
| 2018/08/29 | 1,605 | 1,633 | 1,565 | 1,611 | -24 | -1.5% | 177,600 |
| 2018/08/28 | 1,610 | 1,678 | 1,581 | 1,635 | +31 | +1.9% | 270,500 |
| 2018/08/27 | 1,600 | 1,620 | 1,518 | 1,604 | -22 | -1.4% | 260,400 |
| 2018/08/24 | 1,691 | 1,812 | 1,616 | 1,626 | -86 | -5% | 409,500 |
| 2018/08/23 | 1,642 | 1,762 | 1,580 | 1,712 | +49 | +2.9% | 355,800 |
| 2018/08/22 | 1,492 | 1,720 | 1,492 | 1,663 | +197 | +13.4% | 468,300 |
| 2018/08/21 | 1,513 | 1,552 | 1,457 | 1,466 | -57 | -3.7% | 77,500 |
| 2018/08/20 | 1,542 | 1,612 | 1,513 | 1,523 | -21 | -1.4% | 155,000 |
| 2018/08/17 | 1,494 | 1,556 | 1,450 | 1,544 | +42 | +2.8% | 113,700 |
| 2018/08/16 | 1,450 | 1,535 | 1,373 | 1,502 | +98 | +7% | 341,500 |
| 2018/08/15 | 1,486 | 1,486 | 1,331 | 1,404 | -282 | -16.7% | 458,000 |
| 2018/08/14 | 1,720 | 1,801 | 1,685 | 1,686 | -45 | -2.6% | 202,700 |
| 2018/08/13 | 1,742 | 1,747 | 1,670 | 1,731 | -20 | -1.1% | 117,400 |
| 2018/08/10 | 1,729 | 1,771 | 1,701 | 1,751 | +5 | +0.3% | 64,000 |
| 2018/08/09 | 1,742 | 1,767 | 1,698 | 1,746 | +13 | +0.8% | 27,500 |
| 2018/08/08 | 1,696 | 1,775 | 1,693 | 1,733 | +30 | +1.8% | 57,900 |
| 2018/08/07 | 1,707 | 1,727 | 1,670 | 1,703 | -30 | -1.7% | 125,800 |
| 2018/08/06 | 1,716 | 1,760 | 1,711 | 1,733 | -17 | -1% | 93,700 |
| 2018/08/03 | 1,818 | 1,818 | 1,730 | 1,750 | -68 | -3.7% | 55,200 |
| 2018/08/02 | 1,795 | 1,861 | 1,795 | 1,818 | +28 | +1.6% | 65,300 |
| 2018/08/01 | 1,711 | 1,830 | 1,711 | 1,790 | +75 | +4.4% | 110,200 |
| 2018/07/31 | 1,800 | 1,813 | 1,712 | 1,715 | -102 | -5.6% | 207,400 |
| 2018/07/30 | 1,807 | 1,843 | 1,758 | 1,817 | +10 | +0.6% | 148,900 |
| 2018/07/27 | 1,876 | 1,876 | 1,800 | 1,807 | -105 | -5.5% | 139,300 |
| 2018/07/26 | 1,884 | 1,939 | 1,827 | 1,912 | +24 | +1.3% | 100,700 |
| 2018/07/25 | 1,826 | 1,894 | 1,802 | 1,888 | +18 | +1% | 95,700 |
| 2018/07/24 | 1,815 | 1,891 | 1,790 | 1,870 | +41 | +2.2% | 114,300 |
| 2018/07/23 | 1,900 | 1,901 | 1,786 | 1,829 | -107 | -5.5% | 167,500 |
| 2018/07/20 | 1,907 | 1,994 | 1,906 | 1,936 | +15 | +0.8% | 97,500 |
| 2018/07/19 | 1,910 | 1,958 | 1,910 | 1,921 | +14 | +0.7% | 118,500 |
| 2018/07/18 | 1,873 | 1,949 | 1,786 | 1,907 | +16 | +0.8% | 294,100 |
| 2018/07/17 | 2,118 | 2,147 | 1,869 | 1,891 | -273 | -12.6% | 413,300 |
| 2018/07/13 | 1,974 | 2,174 | 1,970 | 2,164 | +166 | +8.3% | 313,800 |
| 2018/07/12 | 2,030 | 2,090 | 1,970 | 1,998 | +13 | +0.7% | 248,700 |
| 2018/07/11 | 1,969 | 2,030 | 1,924 | 1,985 | +17 | +0.9% | 223,300 |
| 2018/07/10 | 1,949 | 2,008 | 1,890 | 1,968 | +18 | +0.9% | 234,900 |
| 2018/07/09 | 1,960 | 2,040 | 1,937 | 1,950 | -22 | -1.1% | 407,000 |
| 2018/07/06 | 1,910 | 1,977 | 1,865 | 1,972 | +62 | +3.2% | 173,700 |
| 2018/07/05 | 1,878 | 1,920 | 1,847 | 1,910 | +20 | +1.1% | 154,600 |
| 2018/07/04 | 1,835 | 1,913 | 1,791 | 1,890 | +55 | +3% | 123,800 |
| 2018/07/03 | 1,914 | 1,920 | 1,820 | 1,835 | -80 | -4.2% | 121,900 |
| 2018/07/02 | 1,923 | 1,935 | 1,836 | 1,915 | -17 | -0.9% | 171,600 |
| 2018/06/29 | 1,858 | 1,935 | 1,808 | 1,932 | +74 | +4% | 181,500 |
| 2018/06/28 | 1,896 | 1,896 | 1,776 | 1,858 | -42 | -2.2% | 169,400 |
| 2018/06/27 | 1,930 | 1,930 | 1,808 | 1,900 | +35 | +1.9% | 171,500 |
| 2018/06/26 | 1,849 | 1,942 | 1,822 | 1,865 | +38 | +2.1% | 199,800 |
| 2018/06/25 | 1,937 | 2,010 | 1,767 | 1,827 | -223 | -10.9% | 405,100 |
| 2018/06/22 | 1,877 | 2,069 | 1,870 | 2,050 | +161 | +8.5% | 632,500 |
1701～
1750
件表示中 / 2864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 | 100,000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 |
| マイクロ波化 | 70,200円 | +0.3% | - | 0.00% | - | 10.46倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| コンフィデンス | 165,600円 | +22.7% | +13.3% | 4.53% | 10.95倍 | 1.79倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| 日ホスピス | 129,300円 | +23.8% | +4.3% | 1.93% | 16.02倍 | 3.10倍 |
|
末期がんやＡＬＳ患者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 |
| 三機Ｓ | 165,200円 | +12.9% | +10.7% | 1.69% | 15.00倍 | 2.21倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
市場注目の銘柄
チャート関連のコラム
