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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 1,390.5 | 1,420 | 1,388 | 1,401 | -12 | -0.8% | 21,000 |
| 2014/08/01 | 1,442 | 1,442 | 1,382 | 1,413 | -42 | -2.9% | 48,200 |
| 2014/07/31 | 1,465 | 1,485 | 1,455 | 1,455 | -13 | -0.9% | 22,200 |
| 2014/07/30 | 1,450 | 1,468 | 1,440 | 1,468 | +3.5 | +0.2% | 38,400 |
| 2014/07/29 | 1,455 | 1,470 | 1,438 | 1,464.5 | +60 | +4.3% | 64,200 |
| 2014/07/28 | 1,340 | 1,411 | 1,315 | 1,404.5 | +86.5 | +6.6% | 75,400 |
| 2014/07/25 | 1,299.5 | 1,347 | 1,299 | 1,318 | +17 | +1.3% | 32,000 |
| 2014/07/24 | 1,335 | 1,335 | 1,299 | 1,301 | -14 | -1.1% | 46,200 |
| 2014/07/23 | 1,397.5 | 1,397.5 | 1,300 | 1,315 | -91.5 | -6.5% | 74,600 |
| 2014/07/22 | 1,401 | 1,421 | 1,400 | 1,406.5 | -6 | -0.4% | 40,600 |
| 2014/07/18 | 1,417.5 | 1,417.5 | 1,400 | 1,412.5 | -0.5 | ±0% | 26,200 |
| 2014/07/17 | 1,425.5 | 1,431 | 1,408 | 1,413 | -39.5 | -2.7% | 53,600 |
| 2014/07/16 | 1,480.5 | 1,480.5 | 1,450 | 1,452.5 | -35.5 | -2.4% | 27,400 |
| 2014/07/15 | 1,540 | 1,550 | 1,480 | 1,488 | -42 | -2.7% | 19,000 |
| 2014/07/14 | 1,425 | 1,535 | 1,405.5 | 1,530 | +68.5 | +4.7% | 43,400 |
| 2014/07/11 | 1,425 | 1,474 | 1,401.5 | 1,461.5 | +36.5 | +2.6% | 34,400 |
| 2014/07/10 | 1,475.5 | 1,495 | 1,412.5 | 1,425 | -68.5 | -4.6% | 75,800 |
| 2014/07/09 | 1,550 | 1,550 | 1,490 | 1,493.5 | -81.5 | -5.2% | 22,000 |
| 2014/07/08 | 1,590 | 1,590 | 1,550 | 1,575 | -22.5 | -1.4% | 13,800 |
| 2014/07/07 | 1,582.5 | 1,597.5 | 1,525 | 1,597.5 | +15 | +0.9% | 13,600 |
| 2014/07/04 | 1,532.5 | 1,582.5 | 1,532.5 | 1,582.5 | +50 | +3.3% | 17,400 |
| 2014/07/03 | 1,585 | 1,600 | 1,505 | 1,532.5 | -52.5 | -3.3% | 29,600 |
| 2014/07/02 | 1,575 | 1,610 | 1,540 | 1,585 | -40 | -2.5% | 51,600 |
| 2014/07/01 | 1,449.5 | 1,625 | 1,441.5 | 1,625 | +175 | +12.1% | 85,600 |
| 2014/06/30 | 1,474.5 | 1,530 | 1,422.5 | 1,450 | +75.5 | +5.5% | 81,600 |
| 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 |
2701～
2750
件表示中 / 2863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% | 22.84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 |
| 三機Ｓ | 168,900円 | +12.9% | +10.7% | 1.66% | 15.33倍 | 2.26倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| 日ホスピス | 130,400円 | +23.8% | +4.3% | 1.92% | 16.16倍 | 3.13倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| コンフィデンス | 162,700円 | +22.7% | +13.3% | 4.61% | 10.76倍 | 1.76倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| テアトル | 134,800円 | -1.0% | -81.5% | 0.74% | 15.50倍 | 0.60倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
市場注目の銘柄
チャート関連のコラム
