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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 1,334.5 | 1,354.5 | 1,317.5 | 1,352.5 | +27 | +2% | 218,800 |
| 2014/03/07 | 1,321.5 | 1,333.5 | 1,321.5 | 1,325.5 | +10.5 | +0.8% | 103,800 |
| 2014/03/06 | 1,325 | 1,328 | 1,302.5 | 1,315 | -12.5 | -0.9% | 140,400 |
| 2014/03/05 | 1,315 | 1,328 | 1,310.5 | 1,327.5 | -32.5 | -2.4% | 279,800 |
| 2014/03/04 | 1,458 | 1,460 | 1,333 | 1,360 | -100 | -6.8% | 154,400 |
| 2014/03/03 | 1,505 | 1,505 | 1,456 | 1,460 | -52.5 | -3.5% | 35,800 |
| 2014/02/28 | 1,545 | 1,545 | 1,475 | 1,512.5 | +2.5 | +0.2% | 49,000 |
| 2014/02/27 | 1,540 | 1,547.5 | 1,498.5 | 1,510 | -40 | -2.6% | 43,800 |
| 2014/02/26 | 1,600 | 1,600 | 1,512.5 | 1,550 | -95 | -5.8% | 61,200 |
| 2014/02/25 | 1,675 | 1,690 | 1,625 | 1,645 | -20 | -1.2% | 20,800 |
| 2014/02/24 | 1,675 | 1,700 | 1,637.5 | 1,665 | -15 | -0.9% | 31,200 |
| 2014/02/21 | 1,700 | 1,725 | 1,650 | 1,680 | -10 | -0.6% | 25,800 |
| 2014/02/20 | 1,700 | 1,730 | 1,680 | 1,690 | -62.5 | -3.6% | 36,800 |
| 2014/02/19 | 1,755 | 1,760 | 1,717.5 | 1,752.5 | +10 | +0.6% | 23,200 |
| 2014/02/18 | 1,697.5 | 1,742.5 | 1,620 | 1,742.5 | +82.5 | +5% | 61,200 |
| 2014/02/17 | 1,747.5 | 1,747.5 | 1,590 | 1,660 | -87.5 | -5% | 65,800 |
| 2014/02/14 | 1,802.5 | 1,840 | 1,725 | 1,747.5 | -20 | -1.1% | 78,400 |
| 2014/02/13 | 1,805 | 1,810 | 1,700 | 1,767.5 | -67.5 | -3.7% | 74,000 |
| 2014/02/12 | 1,885 | 1,885 | 1,822.5 | 1,835 | -47.5 | -2.5% | 77,400 |
| 2014/02/10 | 1,872.5 | 1,885 | 1,775 | 1,882.5 | +32.5 | +1.8% | 78,000 |
| 2014/02/07 | 1,852.5 | 1,870 | 1,805 | 1,850 | -12.5 | -0.7% | 60,000 |
| 2014/02/06 | 1,765 | 1,875 | 1,765 | 1,862.5 | +105 | +6% | 125,800 |
| 2014/02/05 | 1,747.5 | 1,762.5 | 1,685 | 1,757.5 | +15 | +0.9% | 74,800 |
| 2014/02/04 | 1,600 | 1,745 | 1,555 | 1,742.5 | -5 | -0.3% | 206,000 |
| 2014/02/03 | 1,662.5 | 1,750 | 1,662.5 | 1,747.5 | +85 | +5.1% | 116,400 |
| 2014/01/31 | 1,750 | 1,755 | 1,612.5 | 1,662.5 | -87.5 | -5% | 59,800 |
| 2014/01/30 | 1,760 | 1,800 | 1,650 | 1,750 | -45 | -2.5% | 105,400 |
| 2014/01/29 | 1,760 | 1,825 | 1,737.5 | 1,795 | ±0 | ±0% | 106,600 |
| 2014/01/28 | 1,805 | 1,820 | 1,632.5 | 1,795 | +25 | +1.4% | 151,400 |
| 2014/01/27 | 1,805 | 1,882.5 | 1,702.5 | 1,770 | -147.5 | -7.7% | 187,600 |
| 2014/01/24 | 1,805 | 1,917.5 | 1,787.5 | 1,917.5 | +42.5 | +2.3% | 210,400 |
| 2014/01/23 | 1,770 | 1,875 | 1,727.5 | 1,875 | +120 | +6.8% | 424,400 |
| 2014/01/22 | 1,565 | 1,755 | 1,560 | 1,755 | +192.5 | +12.3% | 586,000 |
| 2014/01/21 | 1,560 | 1,562.5 | 1,540 | 1,562.5 | +2.5 | +0.2% | 85,000 |
| 2014/01/20 | 1,555 | 1,572.5 | 1,550 | 1,560 | +5 | +0.3% | 193,000 |
| 2014/01/17 | 1,540 | 1,560 | 1,476 | 1,555 | -2.5 | -0.2% | 177,200 |
| 2014/01/16 | 1,537.5 | 1,560 | 1,522.5 | 1,557.5 | +27.5 | +1.8% | 152,400 |
| 2014/01/15 | 1,520 | 1,535 | 1,515 | 1,530 | +5 | +0.3% | 57,000 |
| 2014/01/14 | 1,493 | 1,525 | 1,490 | 1,525 | -10 | -0.7% | 72,800 |
| 2014/01/10 | 1,545 | 1,547.5 | 1,510 | 1,535 | -2.5 | -0.2% | 98,600 |
| 2014/01/09 | 1,545 | 1,555 | 1,455 | 1,537.5 | -17.5 | -1.1% | 195,600 |
| 2014/01/08 | 1,540 | 1,567.5 | 1,520 | 1,555 | +25 | +1.6% | 490,000 |
| 2014/01/07 | 1,540 | 1,552.5 | 1,525 | 1,530 | -7.5 | -0.5% | 147,200 |
| 2014/01/06 | 1,517.5 | 1,545 | 1,505 | 1,537.5 | +46.5 | +3.1% | 165,200 |
| 2013/12/30 | 1,522.5 | 1,522.5 | 1,490 | 1,491 | -31.5 | -2.1% | 87,800 |
| 2013/12/27 | 1,500 | 1,522.5 | 1,497.5 | 1,522.5 | +20 | +1.3% | 109,800 |
| 2013/12/26 | 1,462.5 | 1,505 | 1,455 | 1,502.5 | +58.5 | +4.1% | 164,800 |
| 2013/12/25 | 1,450 | 1,455 | 1,435 | 1,444 | -8 | -0.6% | 36,800 |
| 2013/12/24 | 1,450 | 1,464 | 1,440 | 1,452 | +4.5 | +0.3% | 121,600 |
| 2013/12/20 | 1,440.5 | 1,450 | 1,437.5 | 1,447.5 | -0.5 | ±0% | 33,200 |
2801～
2850
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
