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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 1,168 | 1,179 | 1,163 | 1,164 | +2 | +0.2% | 19,700 |
| 2022/06/15 | 1,185 | 1,185 | 1,161 | 1,162 | -23 | -1.9% | 30,500 |
| 2022/06/14 | 1,190 | 1,196 | 1,174 | 1,185 | -11 | -0.9% | 23,200 |
| 2022/06/13 | 1,190 | 1,209 | 1,182 | 1,196 | -6 | -0.5% | 35,900 |
| 2022/06/10 | 1,205 | 1,211 | 1,192 | 1,202 | -13 | -1.1% | 29,600 |
| 2022/06/09 | 1,215 | 1,223 | 1,201 | 1,215 | -1 | -0.1% | 28,400 |
| 2022/06/08 | 1,195 | 1,232 | 1,195 | 1,216 | +37 | +3.1% | 51,700 |
| 2022/06/07 | 1,217 | 1,217 | 1,176 | 1,179 | -38 | -3.1% | 96,700 |
| 2022/06/06 | 1,227 | 1,234 | 1,205 | 1,217 | -22 | -1.8% | 49,300 |
| 2022/06/03 | 1,234 | 1,253 | 1,224 | 1,239 | +5 | +0.4% | 49,200 |
| 2022/06/02 | 1,234 | 1,253 | 1,209 | 1,234 | ±0 | ±0% | 58,500 |
| 2022/06/01 | 1,215 | 1,239 | 1,215 | 1,234 | +28 | +2.3% | 30,000 |
| 2022/05/31 | 1,210 | 1,224 | 1,201 | 1,206 | -7 | -0.6% | 33,500 |
| 2022/05/30 | 1,173 | 1,213 | 1,169 | 1,213 | +42 | +3.6% | 69,000 |
| 2022/05/27 | 1,194 | 1,194 | 1,165 | 1,171 | -19 | -1.6% | 45,200 |
| 2022/05/26 | 1,164 | 1,205 | 1,164 | 1,190 | +40 | +3.5% | 52,500 |
| 2022/05/25 | 1,171 | 1,172 | 1,146 | 1,150 | -22 | -1.9% | 52,400 |
| 2022/05/24 | 1,220 | 1,220 | 1,170 | 1,172 | -57 | -4.6% | 60,100 |
| 2022/05/23 | 1,224 | 1,242 | 1,216 | 1,229 | +13 | +1.1% | 45,700 |
| 2022/05/20 | 1,193 | 1,216 | 1,190 | 1,216 | +32 | +2.7% | 32,500 |
| 2022/05/19 | 1,170 | 1,190 | 1,165 | 1,184 | +4 | +0.3% | 25,900 |
| 2022/05/18 | 1,185 | 1,200 | 1,176 | 1,180 | -4 | -0.3% | 31,800 |
| 2022/05/17 | 1,181 | 1,188 | 1,163 | 1,184 | -13 | -1.1% | 44,700 |
| 2022/05/16 | 1,171 | 1,208 | 1,143 | 1,197 | +56 | +4.9% | 101,500 |
| 2022/05/13 | 1,127 | 1,147 | 1,127 | 1,141 | +16 | +1.4% | 26,000 |
| 2022/05/12 | 1,150 | 1,150 | 1,120 | 1,125 | -22 | -1.9% | 35,200 |
| 2022/05/11 | 1,140 | 1,171 | 1,140 | 1,147 | +1 | +0.1% | 26,400 |
| 2022/05/10 | 1,149 | 1,155 | 1,127 | 1,146 | -4 | -0.3% | 21,400 |
| 2022/05/09 | 1,161 | 1,176 | 1,150 | 1,150 | -15 | -1.3% | 22,700 |
| 2022/05/06 | 1,176 | 1,176 | 1,150 | 1,165 | +1 | +0.1% | 28,000 |
| 2022/05/02 | 1,160 | 1,172 | 1,150 | 1,164 | -2 | -0.2% | 24,300 |
| 2022/04/28 | 1,135 | 1,166 | 1,119 | 1,166 | +28 | +2.5% | 28,900 |
| 2022/04/27 | 1,128 | 1,138 | 1,105 | 1,138 | +4 | +0.4% | 70,700 |
| 2022/04/26 | 1,155 | 1,163 | 1,133 | 1,134 | -20 | -1.7% | 44,800 |
| 2022/04/25 | 1,150 | 1,156 | 1,130 | 1,154 | +3 | +0.3% | 47,400 |
| 2022/04/22 | 1,165 | 1,172 | 1,151 | 1,151 | -24 | -2% | 55,500 |
| 2022/04/21 | 1,181 | 1,194 | 1,172 | 1,175 | -11 | -0.9% | 24,500 |
| 2022/04/20 | 1,179 | 1,198 | 1,168 | 1,186 | +26 | +2.2% | 31,400 |
| 2022/04/19 | 1,174 | 1,180 | 1,160 | 1,160 | -18 | -1.5% | 36,200 |
| 2022/04/18 | 1,192 | 1,192 | 1,170 | 1,178 | -19 | -1.6% | 37,900 |
| 2022/04/15 | 1,210 | 1,210 | 1,194 | 1,197 | -16 | -1.3% | 25,300 |
| 2022/04/14 | 1,210 | 1,221 | 1,197 | 1,213 | +3 | +0.2% | 30,200 |
| 2022/04/13 | 1,193 | 1,213 | 1,187 | 1,210 | +15 | +1.3% | 36,800 |
| 2022/04/12 | 1,208 | 1,210 | 1,191 | 1,195 | -19 | -1.6% | 43,000 |
| 2022/04/11 | 1,230 | 1,230 | 1,210 | 1,214 | -6 | -0.5% | 28,600 |
| 2022/04/08 | 1,224 | 1,229 | 1,216 | 1,220 | -4 | -0.3% | 23,100 |
| 2022/04/07 | 1,233 | 1,233 | 1,213 | 1,224 | -12 | -1% | 53,200 |
| 2022/04/06 | 1,251 | 1,251 | 1,231 | 1,236 | -15 | -1.2% | 30,800 |
| 2022/04/05 | 1,246 | 1,259 | 1,236 | 1,251 | +30 | +2.5% | 49,700 |
| 2022/04/04 | 1,250 | 1,250 | 1,221 | 1,221 | -22 | -1.8% | 28,900 |
601～
650
件表示中 / 2683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 |
| ＭＤＮＴ | 4,200円 | +21.1% | - | 0.00% | - | 2.14倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| ＬＴＳ | 239,600円 | +34.8% | +52.7% | 1.25% | 11.13倍 | 2.85倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| 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
