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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,262 | 1,262 | 1,236 | 1,236 | -28 | -2.2% | 40,100 |
| 2022/08/25 | 1,275 | 1,276 | 1,258 | 1,264 | -10 | -0.8% | 31,100 |
| 2022/08/24 | 1,295 | 1,295 | 1,272 | 1,274 | -21 | -1.6% | 24,900 |
| 2022/08/23 | 1,299 | 1,302 | 1,286 | 1,295 | +2 | +0.2% | 29,200 |
| 2022/08/22 | 1,273 | 1,306 | 1,266 | 1,293 | +18 | +1.4% | 76,200 |
| 2022/08/19 | 1,323 | 1,339 | 1,270 | 1,275 | -31 | -2.4% | 59,100 |
| 2022/08/18 | 1,335 | 1,344 | 1,305 | 1,306 | -50 | -3.7% | 46,500 |
| 2022/08/17 | 1,397 | 1,400 | 1,356 | 1,356 | -41 | -2.9% | 51,900 |
| 2022/08/16 | 1,338 | 1,414 | 1,338 | 1,397 | +57 | +4.3% | 134,100 |
| 2022/08/15 | 1,253 | 1,354 | 1,253 | 1,340 | +57 | +4.4% | 181,000 |
| 2022/08/12 | 1,280 | 1,290 | 1,265 | 1,283 | +5 | +0.4% | 39,600 |
| 2022/08/10 | 1,266 | 1,300 | 1,261 | 1,278 | +4 | +0.3% | 26,900 |
| 2022/08/09 | 1,286 | 1,289 | 1,268 | 1,274 | -17 | -1.3% | 28,300 |
| 2022/08/08 | 1,306 | 1,310 | 1,283 | 1,291 | -15 | -1.1% | 24,600 |
| 2022/08/05 | 1,305 | 1,311 | 1,295 | 1,306 | -1 | -0.1% | 28,000 |
| 2022/08/04 | 1,314 | 1,314 | 1,296 | 1,307 | +2 | +0.2% | 17,500 |
| 2022/08/03 | 1,317 | 1,317 | 1,300 | 1,305 | -12 | -0.9% | 20,800 |
| 2022/08/02 | 1,301 | 1,317 | 1,283 | 1,317 | +12 | +0.9% | 47,200 |
| 2022/08/01 | 1,306 | 1,307 | 1,294 | 1,305 | +2 | +0.2% | 17,100 |
| 2022/07/29 | 1,334 | 1,334 | 1,301 | 1,303 | -22 | -1.7% | 18,500 |
| 2022/07/28 | 1,310 | 1,325 | 1,294 | 1,325 | +24 | +1.8% | 51,800 |
| 2022/07/27 | 1,299 | 1,309 | 1,293 | 1,301 | -4 | -0.3% | 20,200 |
| 2022/07/26 | 1,299 | 1,319 | 1,291 | 1,305 | +6 | +0.5% | 37,300 |
| 2022/07/25 | 1,281 | 1,310 | 1,281 | 1,299 | +21 | +1.6% | 52,800 |
| 2022/07/22 | 1,269 | 1,291 | 1,256 | 1,278 | +8 | +0.6% | 54,200 |
| 2022/07/21 | 1,283 | 1,283 | 1,265 | 1,270 | -15 | -1.2% | 32,200 |
| 2022/07/20 | 1,277 | 1,293 | 1,272 | 1,285 | +16 | +1.3% | 34,300 |
| 2022/07/19 | 1,269 | 1,272 | 1,253 | 1,269 | +7 | +0.6% | 23,100 |
| 2022/07/15 | 1,254 | 1,269 | 1,243 | 1,262 | ±0 | ±0% | 22,800 |
| 2022/07/14 | 1,258 | 1,269 | 1,240 | 1,262 | +7 | +0.6% | 30,200 |
| 2022/07/13 | 1,239 | 1,255 | 1,228 | 1,255 | +17 | +1.4% | 25,100 |
| 2022/07/12 | 1,242 | 1,242 | 1,213 | 1,238 | -2 | -0.2% | 26,900 |
| 2022/07/11 | 1,244 | 1,257 | 1,235 | 1,240 | +12 | +1% | 43,300 |
| 2022/07/08 | 1,241 | 1,264 | 1,225 | 1,228 | -10 | -0.8% | 53,000 |
| 2022/07/07 | 1,231 | 1,249 | 1,213 | 1,238 | +9 | +0.7% | 38,400 |
| 2022/07/06 | 1,205 | 1,239 | 1,205 | 1,229 | -6 | -0.5% | 39,600 |
| 2022/07/05 | 1,235 | 1,240 | 1,220 | 1,235 | +5 | +0.4% | 33,100 |
| 2022/07/04 | 1,210 | 1,237 | 1,210 | 1,230 | +34 | +2.8% | 53,600 |
| 2022/07/01 | 1,210 | 1,215 | 1,191 | 1,196 | -13 | -1.1% | 34,700 |
| 2022/06/30 | 1,219 | 1,230 | 1,209 | 1,209 | -10 | -0.8% | 26,500 |
| 2022/06/29 | 1,215 | 1,221 | 1,197 | 1,219 | -9 | -0.7% | 36,900 |
| 2022/06/28 | 1,201 | 1,228 | 1,199 | 1,228 | +27 | +2.2% | 34,400 |
| 2022/06/27 | 1,192 | 1,222 | 1,192 | 1,201 | +9 | +0.8% | 28,500 |
| 2022/06/24 | 1,183 | 1,199 | 1,182 | 1,192 | +16 | +1.4% | 21,200 |
| 2022/06/23 | 1,160 | 1,181 | 1,160 | 1,176 | +3 | +0.3% | 24,700 |
| 2022/06/22 | 1,186 | 1,187 | 1,149 | 1,173 | -7 | -0.6% | 33,500 |
| 2022/06/21 | 1,179 | 1,197 | 1,173 | 1,180 | -3 | -0.3% | 28,700 |
| 2022/06/20 | 1,161 | 1,191 | 1,156 | 1,183 | +35 | +3% | 41,700 |
| 2022/06/17 | 1,149 | 1,155 | 1,133 | 1,148 | -16 | -1.4% | 44,800 |
| 2022/06/16 | 1,168 | 1,179 | 1,163 | 1,164 | +2 | +0.2% | 19,700 |
551～
600
件表示中 / 2682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 | 99,700円 | -3.2% | -35.7% | 1.50% | 26.21倍 | 1.30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 |
| 日ホスピス | 136,100円 | +31.7% | +36.2% | 1.10% | 12.73倍 | 3.72倍 |
|
末期がん患者など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 |
| ＧＭＯ－ＡＰ | 76,100円 | +0.7% | -44.4% | 0.91% | 223.17倍 | 2.41倍 |
|
ＧＭＯ傘下の総合ネット広告代理店。アドテク開発・運営も含めたワンストップサービスに強み |
| メドピア | 49,400円 | -17.1% | -35.1% | 0.91% | 21.46倍 | 1.14倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
| ＦＣＥ | 99,000円 | +14.9% | +29.6% | 1.41% | 17.17倍 | 3.21倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。クラウドサービスでｅラーニング展開。配当性向２５％目安 |
市場注目の銘柄
チャート関連のコラム
