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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,105 | 1,112 | 1,095 | 1,106 | +1 | +0.1% | 20,700 |
| 2023/01/19 | 1,115 | 1,120 | 1,103 | 1,105 | -6 | -0.5% | 14,200 |
| 2023/01/18 | 1,100 | 1,113 | 1,094 | 1,111 | +17 | +1.6% | 20,300 |
| 2023/01/17 | 1,105 | 1,105 | 1,088 | 1,094 | -7 | -0.6% | 12,600 |
| 2023/01/16 | 1,098 | 1,109 | 1,087 | 1,101 | +16 | +1.5% | 17,400 |
| 2023/01/13 | 1,079 | 1,090 | 1,078 | 1,085 | +2 | +0.2% | 15,400 |
| 2023/01/12 | 1,095 | 1,095 | 1,076 | 1,083 | -9 | -0.8% | 15,300 |
| 2023/01/11 | 1,085 | 1,094 | 1,085 | 1,092 | +7 | +0.6% | 19,100 |
| 2023/01/10 | 1,084 | 1,091 | 1,081 | 1,085 | +11 | +1% | 17,200 |
| 2023/01/06 | 1,070 | 1,074 | 1,065 | 1,074 | ±0 | ±0% | 12,700 |
| 2023/01/05 | 1,065 | 1,077 | 1,062 | 1,074 | +5 | +0.5% | 19,300 |
| 2023/01/04 | 1,078 | 1,078 | 1,063 | 1,069 | -9 | -0.8% | 19,700 |
| 2022/12/30 | 1,075 | 1,080 | 1,072 | 1,078 | +3 | +0.3% | 12,700 |
| 2022/12/29 | 1,052 | 1,075 | 1,047 | 1,075 | +25 | +2.4% | 20,600 |
| 2022/12/28 | 1,055 | 1,057 | 1,046 | 1,050 | -6 | -0.6% | 46,600 |
| 2022/12/27 | 1,053 | 1,064 | 1,050 | 1,056 | +5 | +0.5% | 31,200 |
| 2022/12/26 | 1,069 | 1,069 | 1,041 | 1,051 | -10 | -0.9% | 43,500 |
| 2022/12/23 | 1,072 | 1,073 | 1,060 | 1,061 | -11 | -1% | 24,300 |
| 2022/12/22 | 1,066 | 1,075 | 1,065 | 1,072 | +7 | +0.7% | 16,900 |
| 2022/12/21 | 1,072 | 1,078 | 1,063 | 1,065 | -10 | -0.9% | 26,800 |
| 2022/12/20 | 1,085 | 1,085 | 1,058 | 1,075 | -12 | -1.1% | 45,100 |
| 2022/12/19 | 1,099 | 1,099 | 1,085 | 1,087 | -14 | -1.3% | 25,600 |
| 2022/12/16 | 1,107 | 1,107 | 1,099 | 1,101 | -2 | -0.2% | 28,100 |
| 2022/12/15 | 1,117 | 1,120 | 1,103 | 1,103 | -15 | -1.3% | 23,500 |
| 2022/12/14 | 1,121 | 1,123 | 1,111 | 1,118 | +5 | +0.4% | 20,000 |
| 2022/12/13 | 1,123 | 1,131 | 1,113 | 1,113 | -5 | -0.4% | 26,600 |
| 2022/12/12 | 1,119 | 1,122 | 1,113 | 1,118 | ±0 | ±0% | 27,600 |
| 2022/12/09 | 1,105 | 1,124 | 1,104 | 1,118 | +17 | +1.5% | 26,300 |
| 2022/12/08 | 1,102 | 1,104 | 1,080 | 1,101 | -7 | -0.6% | 41,500 |
| 2022/12/07 | 1,112 | 1,113 | 1,102 | 1,108 | -6 | -0.5% | 36,200 |
| 2022/12/06 | 1,121 | 1,124 | 1,108 | 1,114 | -17 | -1.5% | 39,700 |
| 2022/12/05 | 1,130 | 1,131 | 1,122 | 1,131 | -3 | -0.3% | 39,200 |
| 2022/12/02 | 1,126 | 1,134 | 1,122 | 1,134 | +1 | +0.1% | 37,500 |
| 2022/12/01 | 1,134 | 1,136 | 1,125 | 1,133 | +10 | +0.9% | 29,400 |
| 2022/11/30 | 1,136 | 1,136 | 1,123 | 1,123 | -16 | -1.4% | 33,800 |
| 2022/11/29 | 1,142 | 1,151 | 1,133 | 1,139 | -11 | -1% | 47,500 |
| 2022/11/28 | 1,135 | 1,150 | 1,134 | 1,150 | +30 | +2.7% | 54,200 |
| 2022/11/25 | 1,119 | 1,130 | 1,114 | 1,120 | +1 | +0.1% | 36,600 |
| 2022/11/24 | 1,109 | 1,119 | 1,105 | 1,119 | +22 | +2% | 48,900 |
| 2022/11/22 | 1,090 | 1,104 | 1,088 | 1,097 | +10 | +0.9% | 45,500 |
| 2022/11/21 | 1,078 | 1,089 | 1,070 | 1,087 | +19 | +1.8% | 28,900 |
| 2022/11/18 | 1,071 | 1,085 | 1,066 | 1,068 | +2 | +0.2% | 42,200 |
| 2022/11/17 | 1,050 | 1,074 | 1,048 | 1,066 | +13 | +1.2% | 29,100 |
| 2022/11/16 | 1,065 | 1,066 | 1,031 | 1,053 | -23 | -2.1% | 53,000 |
| 2022/11/15 | 1,063 | 1,081 | 1,052 | 1,076 | +19 | +1.8% | 51,500 |
| 2022/11/14 | 1,065 | 1,065 | 1,051 | 1,057 | -12 | -1.1% | 40,700 |
| 2022/11/11 | 1,058 | 1,070 | 1,057 | 1,069 | +20 | +1.9% | 46,000 |
| 2022/11/10 | 1,046 | 1,059 | 1,046 | 1,049 | +4 | +0.4% | 38,500 |
| 2022/11/09 | 1,055 | 1,064 | 1,045 | 1,045 | +1 | +0.1% | 32,600 |
| 2022/11/08 | 1,020 | 1,052 | 1,020 | 1,044 | +29 | +2.9% | 73,600 |
551～
600
件表示中 / 2779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 | 100,700円 | -3.2% | -35.7% | 1.49% | 26.47倍 | 1.31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 |
| ｎｍｓ ＨＤ | 51,800円 | +3.5% | +14.6% | 2.70% | 9.50倍 | 2.38倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ＤｍＭｉＸ | 23,300円 | +5.0% | +25.8% | 2.58% | 9.82倍 | 0.79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 |
| オリジナル設 | 139,900円 | +1.1% | -0.8% | 2.50% | 15.40倍 | 1.17倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
| フルハシＥＰＯ | 91,600円 | +9.0% | +14.0% | 3.06% | 10.76倍 | 1.98倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
