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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,375 | 1,382.5 | 1,351.5 | 1,358.5 | -26.5 | -1.9% | 69,200 |
| 2014/11/20 | 1,475 | 1,475 | 1,383.5 | 1,385 | -40 | -2.8% | 63,600 |
| 2014/11/19 | 1,454 | 1,500 | 1,425 | 1,425 | -35.5 | -2.4% | 62,000 |
| 2014/11/18 | 1,560 | 1,560 | 1,449.5 | 1,460.5 | -99.5 | -6.4% | 76,800 |
| 2014/11/17 | 1,667.5 | 1,667.5 | 1,560 | 1,560 | -95 | -5.7% | 37,800 |
| 2014/11/14 | 1,697.5 | 1,697.5 | 1,655 | 1,655 | -5 | -0.3% | 24,200 |
| 2014/11/13 | 1,665 | 1,697.5 | 1,657.5 | 1,660 | -40 | -2.4% | 9,600 |
| 2014/11/12 | 1,675 | 1,720 | 1,657.5 | 1,700 | -17.5 | -1% | 15,400 |
| 2014/11/11 | 1,700 | 1,717.5 | 1,650 | 1,717.5 | +22.5 | +1.3% | 24,000 |
| 2014/11/10 | 1,675 | 1,695 | 1,655 | 1,695 | +45 | +2.7% | 19,800 |
| 2014/11/07 | 1,622.5 | 1,665 | 1,622.5 | 1,650 | +37.5 | +2.3% | 18,800 |
| 2014/11/06 | 1,650 | 1,650 | 1,610 | 1,612.5 | -37.5 | -2.3% | 11,200 |
| 2014/11/05 | 1,647.5 | 1,650 | 1,587.5 | 1,650 | ±0 | ±0% | 12,000 |
| 2014/11/04 | 1,625 | 1,650 | 1,577.5 | 1,650 | +52.5 | +3.3% | 26,800 |
| 2014/10/31 | 1,490.5 | 1,600 | 1,490.5 | 1,597.5 | +107 | +7.2% | 25,400 |
| 2014/10/30 | 1,535 | 1,540 | 1,475.5 | 1,490.5 | -39.5 | -2.6% | 10,200 |
| 2014/10/29 | 1,530 | 1,530 | 1,515 | 1,530 | +2.5 | +0.2% | 4,800 |
| 2014/10/28 | 1,530 | 1,530 | 1,510 | 1,527.5 | -2.5 | -0.2% | 5,800 |
| 2014/10/27 | 1,535 | 1,535 | 1,496 | 1,530 | +5 | +0.3% | 11,800 |
| 2014/10/24 | 1,522.5 | 1,537.5 | 1,505 | 1,525 | +7.5 | +0.5% | 12,800 |
| 2014/10/23 | 1,500 | 1,517.5 | 1,489.5 | 1,517.5 | +18.5 | +1.2% | 6,000 |
| 2014/10/22 | 1,490.5 | 1,499 | 1,486.5 | 1,499 | +17 | +1.1% | 16,800 |
| 2014/10/21 | 1,475 | 1,492 | 1,466.5 | 1,482 | +29 | +2% | 26,800 |
| 2014/10/20 | 1,482.5 | 1,494.5 | 1,430 | 1,453 | +18 | +1.3% | 14,000 |
| 2014/10/17 | 1,415.5 | 1,472 | 1,415.5 | 1,435 | -17 | -1.2% | 11,400 |
| 2014/10/16 | 1,419.5 | 1,495 | 1,365 | 1,452 | +7.5 | +0.5% | 44,600 |
| 2014/10/15 | 1,417.5 | 1,449.5 | 1,373.5 | 1,444.5 | +102 | +7.6% | 35,400 |
| 2014/10/14 | 1,305.5 | 1,357 | 1,305 | 1,342.5 | +34.5 | +2.6% | 14,400 |
| 2014/10/10 | 1,525 | 1,525 | 1,305 | 1,308 | -86 | -6.2% | 128,000 |
| 2014/10/09 | 1,475.5 | 1,482.5 | 1,382.5 | 1,394 | -78 | -5.3% | 61,800 |
| 2014/10/08 | 1,493.5 | 1,497.5 | 1,434 | 1,472 | -33 | -2.2% | 40,000 |
| 2014/10/07 | 1,600 | 1,600 | 1,505 | 1,505 | -70 | -4.4% | 26,800 |
| 2014/10/06 | 1,585 | 1,587.5 | 1,550 | 1,575 | +7.5 | +0.5% | 17,400 |
| 2014/10/03 | 1,582.5 | 1,582.5 | 1,496 | 1,567.5 | +55 | +3.6% | 55,400 |
| 2014/10/02 | 1,517.5 | 1,550 | 1,502.5 | 1,512.5 | -60 | -3.8% | 94,800 |
| 2014/10/01 | 1,600 | 1,600 | 1,547.5 | 1,572.5 | -2.5 | -0.2% | 28,200 |
| 2014/09/30 | 1,650 | 1,660 | 1,565 | 1,575 | -47.5 | -2.9% | 33,400 |
| 2014/09/29 | 1,685 | 1,685 | 1,600 | 1,622.5 | +30 | +1.9% | 32,600 |
| 2014/09/26 | 1,532.5 | 1,595 | 1,525 | 1,592.5 | +47.5 | +3.1% | 10,200 |
| 2014/09/25 | 1,547.5 | 1,617.5 | 1,532.5 | 1,545 | +7.5 | +0.5% | 28,800 |
| 2014/09/24 | 1,547.5 | 1,550 | 1,525 | 1,537.5 | +5 | +0.3% | 74,600 |
| 2014/09/22 | 1,540 | 1,555 | 1,517.5 | 1,532.5 | -7.5 | -0.5% | 12,200 |
| 2014/09/19 | 1,565 | 1,575 | 1,540 | 1,540 | -7.5 | -0.5% | 11,600 |
| 2014/09/18 | 1,592.5 | 1,592.5 | 1,520 | 1,547.5 | -47.5 | -3% | 15,800 |
| 2014/09/17 | 1,592.5 | 1,617.5 | 1,577.5 | 1,595 | -55 | -3.3% | 21,400 |
| 2014/09/16 | 1,627.5 | 1,677.5 | 1,565 | 1,650 | -47.5 | -2.8% | 62,800 |
| 2014/09/12 | 1,542.5 | 1,697.5 | 1,542.5 | 1,697.5 | +155 | +10% | 115,800 |
| 2014/09/11 | 1,520 | 1,575 | 1,507.5 | 1,542.5 | +25 | +1.6% | 18,600 |
| 2014/09/10 | 1,520 | 1,550 | 1,505 | 1,517.5 | -32.5 | -2.1% | 55,600 |
| 2014/09/09 | 1,479 | 1,590 | 1,446 | 1,550 | +84 | +5.7% | 105,000 |
2551～
2600
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
