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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,052 | 1,059 | 1,050 | 1,059 | +9 | +0.9% | 13,300 |
| 2024/05/16 | 1,050 | 1,051 | 1,042 | 1,050 | ±0 | ±0% | 10,700 |
| 2024/05/15 | 1,052 | 1,053 | 1,046 | 1,050 | ±0 | ±0% | 6,400 |
| 2024/05/14 | 1,052 | 1,052 | 1,046 | 1,050 | ±0 | ±0% | 5,600 |
| 2024/05/13 | 1,050 | 1,051 | 1,046 | 1,050 | ±0 | ±0% | 7,700 |
| 2024/05/10 | 1,050 | 1,050 | 1,043 | 1,050 | -1 | -0.1% | 6,300 |
| 2024/05/09 | 1,044 | 1,051 | 1,040 | 1,051 | +13 | +1.3% | 4,900 |
| 2024/05/08 | 1,043 | 1,048 | 1,037 | 1,038 | -6 | -0.6% | 9,900 |
| 2024/05/07 | 1,054 | 1,054 | 1,044 | 1,044 | -6 | -0.6% | 10,400 |
| 2024/05/02 | 1,049 | 1,054 | 1,047 | 1,050 | +1 | +0.1% | 12,500 |
| 2024/05/01 | 1,038 | 1,050 | 1,036 | 1,049 | +10 | +1% | 14,500 |
| 2024/04/30 | 1,039 | 1,041 | 1,033 | 1,039 | +3 | +0.3% | 13,600 |
| 2024/04/26 | 1,026 | 1,037 | 1,023 | 1,036 | +10 | +1% | 13,100 |
| 2024/04/25 | 1,036 | 1,036 | 1,026 | 1,026 | -4 | -0.4% | 6,400 |
| 2024/04/24 | 1,027 | 1,037 | 1,027 | 1,030 | +3 | +0.3% | 8,600 |
| 2024/04/23 | 1,017 | 1,027 | 1,017 | 1,027 | +10 | +1% | 6,600 |
| 2024/04/22 | 1,008 | 1,020 | 1,008 | 1,017 | +10 | +1% | 8,900 |
| 2024/04/19 | 1,022 | 1,023 | 1,005 | 1,007 | -15 | -1.5% | 29,600 |
| 2024/04/18 | 1,019 | 1,023 | 1,017 | 1,022 | +7 | +0.7% | 8,800 |
| 2024/04/17 | 1,020 | 1,022 | 1,011 | 1,015 | -5 | -0.5% | 22,700 |
| 2024/04/16 | 1,035 | 1,035 | 1,020 | 1,020 | -15 | -1.4% | 20,500 |
| 2024/04/15 | 1,035 | 1,041 | 1,035 | 1,035 | -3 | -0.3% | 10,700 |
| 2024/04/12 | 1,039 | 1,042 | 1,034 | 1,038 | -5 | -0.5% | 12,600 |
| 2024/04/11 | 1,042 | 1,043 | 1,034 | 1,043 | ±0 | ±0% | 7,200 |
| 2024/04/10 | 1,049 | 1,049 | 1,040 | 1,043 | -4 | -0.4% | 7,000 |
| 2024/04/09 | 1,040 | 1,048 | 1,039 | 1,047 | +13 | +1.3% | 8,600 |
| 2024/04/08 | 1,039 | 1,040 | 1,032 | 1,034 | -2 | -0.2% | 12,200 |
| 2024/04/05 | 1,030 | 1,036 | 1,027 | 1,036 | -3 | -0.3% | 11,500 |
| 2024/04/04 | 1,040 | 1,043 | 1,030 | 1,039 | ±0 | ±0% | 14,600 |
| 2024/04/03 | 1,030 | 1,045 | 1,030 | 1,039 | +7 | +0.7% | 15,400 |
| 2024/04/02 | 1,046 | 1,047 | 1,030 | 1,032 | -14 | -1.3% | 27,400 |
| 2024/04/01 | 1,055 | 1,061 | 1,046 | 1,046 | -1 | -0.1% | 21,600 |
| 2024/03/29 | 1,045 | 1,055 | 1,042 | 1,047 | +2 | +0.2% | 29,000 |
| 2024/03/28 | 1,063 | 1,072 | 1,045 | 1,045 | -72 | -6.4% | 134,300 |
| 2024/03/27 | 1,126 | 1,128 | 1,115 | 1,117 | -15 | -1.3% | 99,500 |
| 2024/03/26 | 1,122 | 1,132 | 1,112 | 1,132 | +14 | +1.3% | 45,000 |
| 2024/03/25 | 1,131 | 1,141 | 1,116 | 1,118 | -5 | -0.4% | 90,100 |
| 2024/03/22 | 1,128 | 1,129 | 1,117 | 1,123 | -3 | -0.3% | 34,500 |
| 2024/03/21 | 1,141 | 1,145 | 1,123 | 1,126 | -13 | -1.1% | 48,100 |
| 2024/03/19 | 1,135 | 1,139 | 1,128 | 1,139 | +4 | +0.4% | 24,000 |
| 2024/03/18 | 1,135 | 1,139 | 1,131 | 1,135 | +9 | +0.8% | 19,300 |
| 2024/03/15 | 1,129 | 1,137 | 1,126 | 1,126 | -3 | -0.3% | 21,500 |
| 2024/03/14 | 1,122 | 1,130 | 1,116 | 1,129 | +16 | +1.4% | 29,400 |
| 2024/03/13 | 1,116 | 1,121 | 1,110 | 1,113 | +1 | +0.1% | 16,000 |
| 2024/03/12 | 1,101 | 1,112 | 1,097 | 1,112 | +11 | +1% | 20,400 |
| 2024/03/11 | 1,125 | 1,125 | 1,098 | 1,101 | -24 | -2.1% | 33,900 |
| 2024/03/08 | 1,116 | 1,126 | 1,114 | 1,125 | +15 | +1.4% | 34,100 |
| 2024/03/07 | 1,095 | 1,110 | 1,094 | 1,110 | +23 | +2.1% | 30,700 |
| 2024/03/06 | 1,085 | 1,094 | 1,085 | 1,087 | -7 | -0.6% | 23,100 |
| 2024/03/05 | 1,090 | 1,094 | 1,079 | 1,094 | +7 | +0.6% | 20,700 |
1～
50
件表示中 / 2553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 | 105,900円 | -3.4% | +10.8% | 1.42% | 14.57倍 | 1.42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 |
| メタリアル | 107,800円 | +18.4% | -50.2% | 0.00% | 58.05倍 | 7.08倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| メンバーズ | 86,300円 | +13.5% | +32.4% | 3.71% | 73.45倍 | 1.86倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| ＤｍＭｉＸ | 24,200円 | -21.8% | -15.3% | 1.24% | 17.11倍 | 0.86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 |
| ウェルネット | 59,000円 | +7.8% | +23.0% | 3.56% | 14.11倍 | 1.43倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
