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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,750 | 1,796 | 1,700 | 1,700 | -71 | -4% | 56,800 |
| 2015/04/20 | 1,760 | 1,805 | 1,752 | 1,771 | -62 | -3.4% | 34,800 |
| 2015/04/17 | 1,763 | 1,872 | 1,760 | 1,833 | +48 | +2.7% | 44,500 |
| 2015/04/16 | 1,830 | 1,831 | 1,752 | 1,785 | -63 | -3.4% | 47,400 |
| 2015/04/15 | 1,923 | 1,978 | 1,830 | 1,848 | -62 | -3.2% | 47,200 |
| 2015/04/14 | 1,875 | 1,939 | 1,870 | 1,910 | +45 | +2.4% | 36,900 |
| 2015/04/13 | 1,799 | 1,930 | 1,799 | 1,865 | +72 | +4% | 76,800 |
| 2015/04/10 | 1,754 | 1,800 | 1,740 | 1,793 | +13 | +0.7% | 45,500 |
| 2015/04/09 | 1,700 | 1,787 | 1,696 | 1,780 | +71 | +4.2% | 55,700 |
| 2015/04/08 | 1,718 | 1,727 | 1,671 | 1,709 | -18 | -1% | 36,200 |
| 2015/04/07 | 1,730 | 1,748 | 1,695 | 1,727 | -1 | -0.1% | 45,500 |
| 2015/04/06 | 1,700 | 1,738 | 1,667 | 1,728 | -12 | -0.7% | 44,400 |
| 2015/04/03 | 1,611 | 1,750 | 1,611 | 1,740 | +129 | +8% | 82,000 |
| 2015/04/02 | 1,630 | 1,630 | 1,600 | 1,611 | +2 | +0.1% | 31,900 |
| 2015/04/01 | 1,608 | 1,634 | 1,581 | 1,609 | -27 | -1.7% | 34,300 |
| 2015/03/31 | 1,593 | 1,638 | 1,593 | 1,636 | +43 | +2.7% | 36,500 |
| 2015/03/30 | 1,591 | 1,595 | 1,570 | 1,593 | +10 | +0.6% | 27,100 |
| 2015/03/27 | 1,550 | 1,591 | 1,525 | 1,583 | -4.5 | -0.3% | 68,500 |
| 2015/03/26 | 1,577.5 | 1,605 | 1,565 | 1,587.5 | +15 | +1% | 66,800 |
| 2015/03/25 | 1,537.5 | 1,590 | 1,532.5 | 1,572.5 | +45 | +2.9% | 52,000 |
| 2015/03/24 | 1,527.5 | 1,545 | 1,525 | 1,527.5 | -7.5 | -0.5% | 29,000 |
| 2015/03/23 | 1,560 | 1,562.5 | 1,535 | 1,535 | -25 | -1.6% | 42,200 |
| 2015/03/20 | 1,585 | 1,585 | 1,550 | 1,560 | -27.5 | -1.7% | 39,600 |
| 2015/03/19 | 1,570 | 1,587.5 | 1,560 | 1,587.5 | +22.5 | +1.4% | 21,600 |
| 2015/03/18 | 1,555 | 1,575 | 1,550 | 1,565 | +5 | +0.3% | 13,400 |
| 2015/03/17 | 1,585 | 1,587.5 | 1,557.5 | 1,560 | -25 | -1.6% | 34,200 |
| 2015/03/16 | 1,602.5 | 1,607.5 | 1,580 | 1,585 | ±0 | ±0% | 36,600 |
| 2015/03/13 | 1,615 | 1,615 | 1,585 | 1,585 | -10 | -0.6% | 32,800 |
| 2015/03/12 | 1,637.5 | 1,637.5 | 1,580 | 1,595 | +27.5 | +1.8% | 52,600 |
| 2015/03/11 | 1,560 | 1,572.5 | 1,560 | 1,567.5 | -7.5 | -0.5% | 14,600 |
| 2015/03/10 | 1,565 | 1,605 | 1,565 | 1,575 | +15 | +1% | 57,000 |
| 2015/03/09 | 1,517.5 | 1,567.5 | 1,517.5 | 1,560 | +50 | +3.3% | 72,000 |
| 2015/03/06 | 1,515 | 1,515 | 1,495 | 1,510 | +37 | +2.5% | 64,800 |
| 2015/03/05 | 1,459 | 1,473 | 1,452.5 | 1,473 | +23 | +1.6% | 37,000 |
| 2015/03/04 | 1,450 | 1,461 | 1,450 | 1,450 | +1 | +0.1% | 21,600 |
| 2015/03/03 | 1,452.5 | 1,455 | 1,449 | 1,449 | -1 | -0.1% | 34,200 |
| 2015/03/02 | 1,452.5 | 1,466.5 | 1,450 | 1,450 | -2.5 | -0.2% | 42,000 |
| 2015/02/27 | 1,455.5 | 1,458 | 1,451 | 1,452.5 | -4.5 | -0.3% | 31,800 |
| 2015/02/26 | 1,465 | 1,465 | 1,456.5 | 1,457 | -8 | -0.5% | 53,800 |
| 2015/02/25 | 1,463 | 1,473.5 | 1,458.5 | 1,465 | -2 | -0.1% | 42,800 |
| 2015/02/24 | 1,479 | 1,479 | 1,457.5 | 1,467 | +2 | +0.1% | 42,800 |
| 2015/02/23 | 1,498 | 1,502.5 | 1,456.5 | 1,465 | -37.5 | -2.5% | 82,600 |
| 2015/02/20 | 1,517.5 | 1,517.5 | 1,496 | 1,502.5 | ±0 | ±0% | 46,000 |
| 2015/02/19 | 1,522.5 | 1,525 | 1,502.5 | 1,502.5 | -20 | -1.3% | 20,200 |
| 2015/02/18 | 1,542.5 | 1,542.5 | 1,515 | 1,522.5 | -10 | -0.7% | 11,400 |
| 2015/02/17 | 1,517.5 | 1,532.5 | 1,502.5 | 1,532.5 | +34.5 | +2.3% | 20,000 |
| 2015/02/16 | 1,525 | 1,525 | 1,498 | 1,498 | -7 | -0.5% | 19,600 |
| 2015/02/13 | 1,522.5 | 1,532.5 | 1,505 | 1,505 | +7.5 | +0.5% | 21,000 |
| 2015/02/12 | 1,565 | 1,570 | 1,493.5 | 1,497.5 | -42.5 | -2.8% | 61,400 |
| 2015/02/10 | 1,552.5 | 1,557.5 | 1,530 | 1,540 | +73.5 | +5% | 57,600 |
2451～
2500
件表示中 / 2788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 | 99,700円 | -3.2% | -35.7% | 1.50% | 26.21倍 | 1.30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 |
| ＡＶｉＣ | 182,000円 | +30.1% | +51.5% | 0.00% | 24.75倍 | 7.17倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| ＤｍＭｉＸ | 23,000円 | +5.0% | +25.8% | 2.61% | 9.71倍 | 0.78倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ＧＭＯ ＴＥＣＨ | 985,000円 | +16.5% | +16.0% | 4.58% | 14.20倍 | 15.54倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
| ラストワンマイル | 321,500円 | +18.9% | +21.8% | 0.62% | 14.30倍 | 2.48倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
市場注目の銘柄
チャート関連のコラム
