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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,405 | 1,407.5 | 1,374.5 | 1,374.5 | -54 | -3.8% | 76,800 |
| 2014/06/26 | 1,448 | 1,455 | 1,420 | 1,428.5 | -26.5 | -1.8% | 52,800 |
| 2014/06/25 | 1,474.5 | 1,474.5 | 1,410 | 1,455 | -52.5 | -3.5% | 134,800 |
| 2014/06/24 | 1,562.5 | 1,570 | 1,482.5 | 1,507.5 | -77.5 | -4.9% | 87,000 |
| 2014/06/23 | 1,592.5 | 1,607.5 | 1,547.5 | 1,585 | -20 | -1.2% | 55,400 |
| 2014/06/20 | 1,735 | 1,742.5 | 1,575 | 1,605 | -155 | -8.8% | 106,800 |
| 2014/06/19 | 1,677.5 | 1,795 | 1,672.5 | 1,760 | +47.5 | +2.8% | 86,000 |
| 2014/06/18 | 1,582.5 | 1,757.5 | 1,582.5 | 1,712.5 | +95 | +5.9% | 170,600 |
| 2014/06/17 | 1,577.5 | 1,725 | 1,557.5 | 1,617.5 | -30 | -1.8% | 152,600 |
| 2014/06/16 | 1,474.5 | 1,650 | 1,470 | 1,647.5 | +173 | +11.7% | 212,400 |
| 2014/06/13 | 1,390 | 1,474.5 | 1,365 | 1,474.5 | +84.5 | +6.1% | 115,600 |
| 2014/06/12 | 1,298.5 | 1,390 | 1,278 | 1,390 | +114.5 | +9% | 102,600 |
| 2014/06/11 | 1,267.5 | 1,280 | 1,229.5 | 1,275.5 | +8.5 | +0.7% | 20,800 |
| 2014/06/10 | 1,289 | 1,304.5 | 1,267 | 1,267 | -47 | -3.6% | 20,600 |
| 2014/06/09 | 1,268 | 1,323.5 | 1,268 | 1,314 | +1.5 | +0.1% | 26,200 |
| 2014/06/06 | 1,317.5 | 1,335 | 1,312.5 | 1,312.5 | -3.5 | -0.3% | 18,600 |
| 2014/06/05 | 1,355 | 1,355 | 1,255 | 1,316 | -41 | -3% | 55,600 |
| 2014/06/04 | 1,320.5 | 1,364.5 | 1,320 | 1,357 | +12 | +0.9% | 52,200 |
| 2014/06/03 | 1,324.5 | 1,345 | 1,317.5 | 1,345 | +29 | +2.2% | 109,400 |
| 2014/06/02 | 1,174.5 | 1,322 | 1,165.5 | 1,316 | +69.5 | +5.6% | 117,000 |
| 2014/05/30 | 1,198.5 | 1,285 | 1,195 | 1,246.5 | +48 | +4% | 141,800 |
| 2014/05/29 | 1,207.5 | 1,242.5 | 1,154 | 1,198.5 | +28 | +2.4% | 184,600 |
| 2014/05/28 | 1,026 | 1,170.5 | 1,024.5 | 1,170.5 | +200 | +20.6% | 246,200 |
| 2014/05/27 | 925 | 978 | 925 | 970.5 | +40.5 | +4.4% | 43,600 |
| 2014/05/26 | 892.5 | 939.5 | 892.5 | 930 | +37.5 | +4.2% | 42,000 |
| 2014/05/23 | 852.5 | 892.5 | 852.5 | 892.5 | +42.5 | +5% | 38,600 |
| 2014/05/22 | 880.5 | 883 | 840 | 850 | +9.5 | +1.1% | 47,800 |
| 2014/05/21 | 850 | 858 | 835 | 840.5 | -29.5 | -3.4% | 43,600 |
| 2014/05/20 | 895 | 899.5 | 803 | 870 | -27 | -3% | 177,600 |
| 2014/05/19 | 991.5 | 1,002.5 | 895 | 897 | -77.5 | -8% | 107,400 |
| 2014/05/16 | 1,008 | 1,008 | 910 | 974.5 | -33 | -3.3% | 113,800 |
| 2014/05/15 | 1,057.5 | 1,057.5 | 998.5 | 1,007.5 | -55 | -5.2% | 29,400 |
| 2014/05/14 | 1,031.5 | 1,062.5 | 1,028.5 | 1,062.5 | -32.5 | -3% | 44,400 |
| 2014/05/13 | 1,115 | 1,122 | 1,080 | 1,095 | -22.5 | -2% | 19,600 |
| 2014/05/12 | 1,145 | 1,149.5 | 1,116.5 | 1,117.5 | -18 | -1.6% | 3,400 |
| 2014/05/09 | 1,172.5 | 1,178 | 1,135.5 | 1,135.5 | -39.5 | -3.4% | 6,400 |
| 2014/05/08 | 1,142.5 | 1,175 | 1,100 | 1,175 | +36 | +3.2% | 30,000 |
| 2014/05/07 | 1,180 | 1,180 | 1,139 | 1,139 | +9 | +0.8% | 29,000 |
| 2014/05/02 | 1,170 | 1,180 | 1,120.5 | 1,130 | -38.5 | -3.3% | 15,800 |
| 2014/05/01 | 1,135 | 1,174 | 1,126 | 1,168.5 | +50.5 | +4.5% | 27,000 |
| 2014/04/30 | 1,124 | 1,147 | 1,078 | 1,118 | -27 | -2.4% | 26,400 |
| 2014/04/28 | 1,220.5 | 1,220.5 | 1,115.5 | 1,145 | -66 | -5.5% | 36,800 |
| 2014/04/25 | 1,190 | 1,219.5 | 1,190 | 1,211 | +21 | +1.8% | 22,000 |
| 2014/04/24 | 1,160.5 | 1,191.5 | 1,160.5 | 1,190 | +29 | +2.5% | 55,200 |
| 2014/04/23 | 1,135 | 1,162 | 1,135 | 1,161 | +33 | +2.9% | 40,400 |
| 2014/04/22 | 1,119 | 1,143 | 1,113.5 | 1,128 | +3 | +0.3% | 34,800 |
| 2014/04/21 | 1,112.5 | 1,138 | 1,112.5 | 1,125 | +12.5 | +1.1% | 53,200 |
| 2014/04/18 | 1,042.5 | 1,114.5 | 1,042.5 | 1,112.5 | +57.5 | +5.5% | 57,600 |
| 2014/04/17 | 995.5 | 1,055 | 990.5 | 1,055 | +74 | +7.5% | 51,600 |
| 2014/04/16 | 952.5 | 988.5 | 952.5 | 981 | +25.5 | +2.7% | 39,400 |
2651～
2700
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
