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 |
|---|---|---|---|---|---|---|---|
| 2015/01/26 | 1,500 | 1,520 | 1,496 | 1,502.5 | -15 | -1% | 7,800 |
| 2015/01/23 | 1,507.5 | 1,517.5 | 1,495.5 | 1,517.5 | +10 | +0.7% | 14,400 |
| 2015/01/22 | 1,525 | 1,525 | 1,491 | 1,507.5 | -17.5 | -1.1% | 8,600 |
| 2015/01/21 | 1,540 | 1,540 | 1,510 | 1,525 | -12.5 | -0.8% | 6,200 |
| 2015/01/20 | 1,522.5 | 1,537.5 | 1,515 | 1,537.5 | +27.5 | +1.8% | 13,000 |
| 2015/01/19 | 1,537.5 | 1,537.5 | 1,500 | 1,510 | -12.5 | -0.8% | 9,200 |
| 2015/01/16 | 1,522.5 | 1,537.5 | 1,496.5 | 1,522.5 | -17.5 | -1.1% | 26,800 |
| 2015/01/15 | 1,517.5 | 1,552.5 | 1,500 | 1,540 | +27.5 | +1.8% | 36,000 |
| 2015/01/14 | 1,522.5 | 1,525 | 1,500 | 1,512.5 | -10 | -0.7% | 18,800 |
| 2015/01/13 | 1,515 | 1,525 | 1,489.5 | 1,522.5 | +2.5 | +0.2% | 35,600 |
| 2015/01/09 | 1,475 | 1,540 | 1,450 | 1,520 | +45.5 | +3.1% | 57,600 |
| 2015/01/08 | 1,426.5 | 1,474.5 | 1,426.5 | 1,474.5 | +48.5 | +3.4% | 37,600 |
| 2015/01/07 | 1,435 | 1,435 | 1,425 | 1,426 | +1 | +0.1% | 17,000 |
| 2015/01/06 | 1,410 | 1,427.5 | 1,410 | 1,425 | +16 | +1.1% | 18,400 |
| 2015/01/05 | 1,410.5 | 1,424.5 | 1,406.5 | 1,409 | -1.5 | -0.1% | 11,400 |
| 2014/12/30 | 1,430 | 1,435 | 1,407 | 1,410.5 | -14.5 | -1% | 12,200 |
| 2014/12/29 | 1,412 | 1,438 | 1,412 | 1,425 | -12 | -0.8% | 33,000 |
| 2014/12/26 | 1,375 | 1,437 | 1,365.5 | 1,437 | +73 | +5.4% | 59,800 |
| 2014/12/25 | 1,362.5 | 1,378.5 | 1,360 | 1,364 | -11.5 | -0.8% | 20,200 |
| 2014/12/24 | 1,358 | 1,375.5 | 1,358 | 1,375.5 | +18 | +1.3% | 19,200 |
| 2014/12/22 | 1,367.5 | 1,380 | 1,357.5 | 1,357.5 | -10 | -0.7% | 26,400 |
| 2014/12/19 | 1,362.5 | 1,377.5 | 1,362.5 | 1,367.5 | +0.5 | ±0% | 33,800 |
| 2014/12/18 | 1,400 | 1,400 | 1,366 | 1,367 | -15.5 | -1.1% | 30,200 |
| 2014/12/17 | 1,400 | 1,400 | 1,380.5 | 1,382.5 | -17.5 | -1.3% | 10,600 |
| 2014/12/16 | 1,391.5 | 1,400 | 1,375.5 | 1,400 | +8.5 | +0.6% | 18,000 |
| 2014/12/15 | 1,409.5 | 1,422.5 | 1,390 | 1,391.5 | -18 | -1.3% | 27,000 |
| 2014/12/12 | 1,400.5 | 1,415.5 | 1,400.5 | 1,409.5 | +7.5 | +0.5% | 17,200 |
| 2014/12/11 | 1,412.5 | 1,413.5 | 1,394.5 | 1,402 | -5.5 | -0.4% | 15,400 |
| 2014/12/10 | 1,387 | 1,422.5 | 1,375.5 | 1,407.5 | +12 | +0.9% | 18,000 |
| 2014/12/09 | 1,405 | 1,407.5 | 1,395.5 | 1,395.5 | -9.5 | -0.7% | 26,400 |
| 2014/12/08 | 1,429 | 1,429 | 1,405 | 1,405 | -2.5 | -0.2% | 16,000 |
| 2014/12/05 | 1,438.5 | 1,438.5 | 1,403.5 | 1,407.5 | -7.5 | -0.5% | 35,600 |
| 2014/12/04 | 1,415.5 | 1,439 | 1,406.5 | 1,415 | -5.5 | -0.4% | 45,400 |
| 2014/12/03 | 1,475 | 1,490 | 1,415.5 | 1,420.5 | -51.5 | -3.5% | 50,200 |
| 2014/12/02 | 1,445 | 1,475 | 1,444 | 1,472 | +22 | +1.5% | 26,000 |
| 2014/12/01 | 1,500 | 1,520 | 1,450 | 1,450 | -21.5 | -1.5% | 56,600 |
| 2014/11/28 | 1,422 | 1,477.5 | 1,410.5 | 1,471.5 | +67.5 | +4.8% | 67,400 |
| 2014/11/27 | 1,424.5 | 1,430 | 1,403 | 1,404 | -10 | -0.7% | 40,400 |
| 2014/11/26 | 1,388 | 1,419 | 1,388 | 1,414 | +32 | +2.3% | 67,400 |
| 2014/11/25 | 1,361 | 1,420 | 1,359.5 | 1,382 | +23.5 | +1.7% | 80,400 |
| 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 |
2551～
2600
件表示中 / 2828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 | 100,100円 | +0.2% | +11.5% | 1.50% | 22.81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 |
| ＩＲＪ ＨＤ | 61,900円 | +3.8% | -1.7% | 1.62% | 15.71倍 | 1.99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 | 89,500円 | +3.6% | +9.5% | 4.02% | 7.92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 |
| ｎｍｓ ＨＤ | 49,100円 | +3.7% | -3.0% | 4.07% | 8.57倍 | 1.81倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ラックランド | 100,000円 | - | - | - | - | 1.11倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
市場注目の銘柄
チャート関連のコラム
