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 |
|---|---|---|---|---|---|---|---|
| 2016/06/30 | 1,296 | 1,305 | 1,278 | 1,285 | +9 | +0.7% | 30,200 |
| 2016/06/29 | 1,259 | 1,278 | 1,251 | 1,276 | +27 | +2.2% | 49,600 |
| 2016/06/28 | 1,239 | 1,249 | 1,203 | 1,249 | +26 | +2.1% | 28,100 |
| 2016/06/27 | 1,206 | 1,236 | 1,199 | 1,223 | +9 | +0.7% | 52,400 |
| 2016/06/24 | 1,319 | 1,319 | 1,157 | 1,214 | -85 | -6.5% | 66,000 |
| 2016/06/23 | 1,300 | 1,305 | 1,259 | 1,299 | +1 | +0.1% | 28,800 |
| 2016/06/22 | 1,328 | 1,331 | 1,281 | 1,298 | -28 | -2.1% | 25,200 |
| 2016/06/21 | 1,300 | 1,344 | 1,287 | 1,326 | +45 | +3.5% | 48,300 |
| 2016/06/20 | 1,276 | 1,294 | 1,246 | 1,281 | +52 | +4.2% | 29,300 |
| 2016/06/17 | 1,224 | 1,243 | 1,222 | 1,229 | +9 | +0.7% | 47,500 |
| 2016/06/16 | 1,258 | 1,267 | 1,212 | 1,220 | -11 | -0.9% | 42,200 |
| 2016/06/15 | 1,231 | 1,245 | 1,206 | 1,231 | -4 | -0.3% | 56,600 |
| 2016/06/14 | 1,305 | 1,305 | 1,223 | 1,235 | -73 | -5.6% | 86,600 |
| 2016/06/13 | 1,350 | 1,350 | 1,305 | 1,308 | -43 | -3.2% | 38,800 |
| 2016/06/10 | 1,419 | 1,419 | 1,342 | 1,351 | -21 | -1.5% | 47,000 |
| 2016/06/09 | 1,399 | 1,399 | 1,365 | 1,372 | -20 | -1.4% | 19,000 |
| 2016/06/08 | 1,390 | 1,399 | 1,370 | 1,392 | +18 | +1.3% | 20,000 |
| 2016/06/07 | 1,381 | 1,387 | 1,365 | 1,374 | ±0 | ±0% | 30,200 |
| 2016/06/06 | 1,395 | 1,395 | 1,361 | 1,374 | -21 | -1.5% | 28,500 |
| 2016/06/03 | 1,374 | 1,400 | 1,368 | 1,395 | +40 | +3% | 43,100 |
| 2016/06/02 | 1,391 | 1,391 | 1,344 | 1,355 | -44 | -3.1% | 75,100 |
| 2016/06/01 | 1,415 | 1,417 | 1,390 | 1,399 | -24 | -1.7% | 24,900 |
| 2016/05/31 | 1,444 | 1,446 | 1,418 | 1,423 | -14 | -1% | 23,000 |
| 2016/05/30 | 1,441 | 1,449 | 1,424 | 1,437 | -4 | -0.3% | 29,400 |
| 2016/05/27 | 1,440 | 1,442 | 1,414 | 1,441 | -2 | -0.1% | 26,100 |
| 2016/05/26 | 1,431 | 1,465 | 1,431 | 1,443 | +41 | +2.9% | 71,300 |
| 2016/05/25 | 1,351 | 1,409 | 1,351 | 1,402 | +65 | +4.9% | 74,000 |
| 2016/05/24 | 1,350 | 1,354 | 1,323 | 1,337 | -24 | -1.8% | 34,400 |
| 2016/05/23 | 1,344 | 1,361 | 1,318 | 1,361 | +20 | +1.5% | 51,600 |
| 2016/05/20 | 1,340 | 1,354 | 1,313 | 1,341 | +1 | +0.1% | 57,800 |
| 2016/05/19 | 1,395 | 1,395 | 1,310 | 1,340 | -55 | -3.9% | 138,800 |
| 2016/05/18 | 1,455 | 1,487 | 1,387 | 1,395 | -65 | -4.5% | 106,900 |
| 2016/05/17 | 1,453 | 1,480 | 1,450 | 1,460 | -11 | -0.7% | 40,700 |
| 2016/05/16 | 1,529 | 1,535 | 1,466 | 1,471 | -110 | -7% | 110,000 |
| 2016/05/13 | 1,631 | 1,631 | 1,562 | 1,581 | -43 | -2.6% | 40,500 |
| 2016/05/12 | 1,657 | 1,657 | 1,610 | 1,624 | -45 | -2.7% | 42,900 |
| 2016/05/11 | 1,580 | 1,685 | 1,580 | 1,669 | +103 | +6.6% | 93,600 |
| 2016/05/10 | 1,535 | 1,571 | 1,519 | 1,566 | +37 | +2.4% | 40,400 |
| 2016/05/09 | 1,469 | 1,539 | 1,467 | 1,529 | +69 | +4.7% | 41,700 |
| 2016/05/06 | 1,453 | 1,466 | 1,416 | 1,460 | +8 | +0.6% | 64,200 |
| 2016/05/02 | 1,472 | 1,472 | 1,438 | 1,452 | -50 | -3.3% | 77,900 |
| 2016/04/28 | 1,523 | 1,560 | 1,498 | 1,502 | -8 | -0.5% | 72,400 |
| 2016/04/27 | 1,511 | 1,533 | 1,501 | 1,510 | -15 | -1% | 87,800 |
| 2016/04/26 | 1,537 | 1,550 | 1,506 | 1,525 | -7 | -0.5% | 32,400 |
| 2016/04/25 | 1,582 | 1,584 | 1,521 | 1,532 | -19 | -1.2% | 49,400 |
| 2016/04/22 | 1,600 | 1,600 | 1,543 | 1,551 | -74 | -4.6% | 95,800 |
| 2016/04/21 | 1,603 | 1,627 | 1,586 | 1,625 | +42 | +2.7% | 38,100 |
| 2016/04/20 | 1,595 | 1,608 | 1,581 | 1,583 | +4 | +0.3% | 36,300 |
| 2016/04/19 | 1,562 | 1,589 | 1,556 | 1,579 | +47 | +3.1% | 23,500 |
| 2016/04/18 | 1,557 | 1,557 | 1,507 | 1,532 | -24 | -1.5% | 37,500 |
2201～
2250
件表示中 / 2829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% | 22.79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 |
| 売れるネＧ | 138,300円 | +118.3% | - | 0.00% | - | 20.94倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ＩＲＪ ＨＤ | 62,100円 | +3.8% | -1.7% | 1.61% | 15.76倍 | 1.97倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| 平安レイ | 88,300円 | +3.6% | +9.5% | 4.08% | 7.81倍 | 0.49倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| プログレス | 142,600円 | +13.1% | +77.3% | 0.00% | 10.56倍 | 3.03倍 |
|
製造業向けにデジタルツイン活用の設計開発技術やコンサルサービス提供。エンジニア派遣も |
市場注目の銘柄
チャート関連のコラム
