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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 2022/11/07 | 1,010 | 1,015 | 1,002 | 1,015 | +13 | +1.3% | 21,400 |
| 2022/11/04 | 1,009 | 1,009 | 999 | 1,002 | -9 | -0.9% | 69,200 |
| 2022/11/02 | 1,016 | 1,018 | 1,008 | 1,011 | -9 | -0.9% | 33,800 |
| 2022/11/01 | 1,030 | 1,030 | 1,016 | 1,020 | -11 | -1.1% | 30,700 |
| 2022/10/31 | 1,036 | 1,036 | 1,021 | 1,031 | +1 | +0.1% | 23,300 |
| 2022/10/28 | 1,055 | 1,055 | 1,025 | 1,030 | -21 | -2% | 110,700 |
| 2022/10/27 | 1,057 | 1,068 | 1,050 | 1,051 | -6 | -0.6% | 41,400 |
| 2022/10/26 | 1,049 | 1,062 | 1,049 | 1,057 | +12 | +1.1% | 60,700 |
| 2022/10/25 | 1,030 | 1,055 | 1,026 | 1,045 | +13 | +1.3% | 59,300 |
| 2022/10/24 | 1,039 | 1,043 | 1,025 | 1,032 | -7 | -0.7% | 59,300 |
| 2022/10/21 | 1,020 | 1,045 | 1,013 | 1,039 | +24 | +2.4% | 70,700 |
| 2022/10/20 | 1,026 | 1,033 | 1,008 | 1,015 | -14 | -1.4% | 95,500 |
| 2022/10/19 | 1,035 | 1,049 | 1,007 | 1,029 | +2 | +0.2% | 133,800 |
| 2022/10/18 | 1,010 | 1,043 | 1,010 | 1,027 | +17 | +1.7% | 116,800 |
| 2022/10/17 | 1,005 | 1,019 | 999 | 1,010 | -1 | -0.1% | 96,100 |
| 2022/10/14 | 1,020 | 1,021 | 1,003 | 1,011 | ±0 | ±0% | 93,900 |
| 2022/10/13 | 1,020 | 1,025 | 1,005 | 1,011 | -7 | -0.7% | 85,300 |
| 2022/10/12 | 1,035 | 1,035 | 1,008 | 1,018 | -27 | -2.6% | 75,000 |
601～
650
件表示中 / 2811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 | 100,200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 |
| ベルトラ | 30,000円 | +25.5% | - | 0.00% | 27.45倍 | 4.40倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| ＳＯＬＩＺＥ | 182,500円 | +18.9% | +20.2% | 3.01% | 27.61倍 | 0.84倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| 早稲田学 | 106,100円 | +3.2% | - | 4.85% | 10.01倍 | 1.52倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ジモティー | 216,900円 | +14.3% | 0.0% | 0.00% | 23.10倍 | 8.02倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
市場注目の銘柄
チャート関連のコラム
