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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,095 | 1,095 | 1,083 | 1,087 | +6 | +0.6% | 21,500 |
| 2024/03/01 | 1,098 | 1,098 | 1,077 | 1,081 | -10 | -0.9% | 24,800 |
| 2024/02/29 | 1,096 | 1,104 | 1,091 | 1,091 | ±0 | ±0% | 28,600 |
| 2024/02/28 | 1,077 | 1,095 | 1,075 | 1,091 | +15 | +1.4% | 46,300 |
| 2024/02/27 | 1,070 | 1,078 | 1,067 | 1,076 | +10 | +0.9% | 27,600 |
| 2024/02/26 | 1,060 | 1,070 | 1,055 | 1,066 | +19 | +1.8% | 26,600 |
| 2024/02/22 | 1,061 | 1,066 | 1,043 | 1,047 | -13 | -1.2% | 35,400 |
| 2024/02/21 | 1,066 | 1,066 | 1,058 | 1,060 | -6 | -0.6% | 23,400 |
| 2024/02/20 | 1,082 | 1,085 | 1,066 | 1,066 | -17 | -1.6% | 35,300 |
| 2024/02/19 | 1,060 | 1,083 | 1,060 | 1,083 | +24 | +2.3% | 42,900 |
| 2024/02/16 | 1,040 | 1,059 | 1,035 | 1,059 | +29 | +2.8% | 49,500 |
| 2024/02/15 | 1,045 | 1,045 | 1,023 | 1,030 | +15 | +1.5% | 45,100 |
| 2024/02/14 | 1,030 | 1,030 | 1,013 | 1,015 | -15 | -1.5% | 33,300 |
| 2024/02/13 | 1,040 | 1,040 | 1,026 | 1,030 | -6 | -0.6% | 27,000 |
| 2024/02/09 | 1,030 | 1,040 | 1,029 | 1,036 | +6 | +0.6% | 17,100 |
| 2024/02/08 | 1,035 | 1,035 | 1,022 | 1,030 | -7 | -0.7% | 33,700 |
| 2024/02/07 | 1,048 | 1,049 | 1,035 | 1,037 | -12 | -1.1% | 25,900 |
| 2024/02/06 | 1,047 | 1,055 | 1,043 | 1,049 | +5 | +0.5% | 25,300 |
| 2024/02/05 | 1,038 | 1,044 | 1,036 | 1,044 | +6 | +0.6% | 22,200 |
| 2024/02/02 | 1,034 | 1,039 | 1,032 | 1,038 | ±0 | ±0% | 13,400 |
| 2024/02/01 | 1,036 | 1,039 | 1,033 | 1,038 | -1 | -0.1% | 22,900 |
| 2024/01/31 | 1,039 | 1,039 | 1,032 | 1,039 | +3 | +0.3% | 30,000 |
| 2024/01/30 | 1,035 | 1,038 | 1,032 | 1,036 | -2 | -0.2% | 19,100 |
| 2024/01/29 | 1,035 | 1,038 | 1,032 | 1,038 | +10 | +1% | 26,200 |
| 2024/01/26 | 1,032 | 1,032 | 1,026 | 1,028 | -4 | -0.4% | 14,200 |
| 2024/01/25 | 1,033 | 1,034 | 1,025 | 1,032 | +5 | +0.5% | 17,800 |
| 2024/01/24 | 1,037 | 1,037 | 1,027 | 1,027 | -9 | -0.9% | 15,400 |
| 2024/01/23 | 1,035 | 1,036 | 1,031 | 1,036 | +5 | +0.5% | 13,700 |
| 2024/01/22 | 1,026 | 1,034 | 1,026 | 1,031 | +5 | +0.5% | 18,400 |
| 2024/01/19 | 1,026 | 1,029 | 1,022 | 1,026 | +3 | +0.3% | 18,900 |
| 2024/01/18 | 1,030 | 1,030 | 1,023 | 1,023 | -2 | -0.2% | 22,500 |
| 2024/01/17 | 1,030 | 1,038 | 1,025 | 1,025 | -5 | -0.5% | 27,900 |
| 2024/01/16 | 1,037 | 1,039 | 1,030 | 1,030 | -7 | -0.7% | 14,700 |
| 2024/01/15 | 1,030 | 1,038 | 1,030 | 1,037 | +9 | +0.9% | 26,000 |
| 2024/01/12 | 1,035 | 1,035 | 1,025 | 1,028 | -1 | -0.1% | 41,500 |
| 2024/01/11 | 1,034 | 1,035 | 1,027 | 1,029 | -1 | -0.1% | 20,100 |
| 2024/01/10 | 1,030 | 1,040 | 1,029 | 1,030 | -1 | -0.1% | 27,900 |
| 2024/01/09 | 1,025 | 1,033 | 1,025 | 1,031 | +10 | +1% | 30,000 |
| 2024/01/05 | 1,020 | 1,025 | 1,020 | 1,021 | +2 | +0.2% | 17,500 |
| 2024/01/04 | 1,015 | 1,022 | 1,010 | 1,019 | +3 | +0.3% | 23,200 |
| 2023/12/29 | 1,015 | 1,017 | 1,010 | 1,016 | +1 | +0.1% | 15,400 |
| 2023/12/28 | 1,010 | 1,015 | 1,005 | 1,015 | +5 | +0.5% | 21,100 |
| 2023/12/27 | 1,003 | 1,011 | 1,002 | 1,010 | +7 | +0.7% | 32,400 |
| 2023/12/26 | 1,003 | 1,006 | 1,002 | 1,003 | +1 | +0.1% | 19,400 |
| 2023/12/25 | 1,009 | 1,009 | 1,002 | 1,002 | -3 | -0.3% | 20,700 |
| 2023/12/22 | 1,004 | 1,010 | 1,004 | 1,005 | ±0 | ±0% | 12,200 |
| 2023/12/21 | 1,009 | 1,011 | 1,005 | 1,005 | -9 | -0.9% | 12,900 |
| 2023/12/20 | 1,014 | 1,025 | 1,010 | 1,014 | +1 | +0.1% | 21,500 |
| 2023/12/19 | 1,007 | 1,013 | 1,005 | 1,013 | +6 | +0.6% | 12,400 |
| 2023/12/18 | 1,008 | 1,008 | 1,003 | 1,007 | -1 | -0.1% | 12,600 |
51～
100
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% | 73.44倍 | 1.85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% | 14.12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
