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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 2022/10/11 | 1,055 | 1,059 | 1,031 | 1,045 | -18 | -1.7% | 70,700 |
| 2022/10/07 | 1,055 | 1,084 | 1,055 | 1,063 | -6 | -0.6% | 58,200 |
| 2022/10/06 | 1,055 | 1,070 | 1,054 | 1,069 | +18 | +1.7% | 34,900 |
| 2022/10/05 | 1,055 | 1,061 | 1,042 | 1,051 | +5 | +0.5% | 46,100 |
| 2022/10/04 | 1,047 | 1,059 | 1,045 | 1,046 | +17 | +1.7% | 42,700 |
| 2022/10/03 | 1,054 | 1,054 | 1,022 | 1,029 | -26 | -2.5% | 65,300 |
| 2022/09/30 | 1,045 | 1,062 | 1,039 | 1,055 | +12 | +1.2% | 29,900 |
| 2022/09/29 | 1,051 | 1,060 | 1,041 | 1,043 | -4 | -0.4% | 40,500 |
| 2022/09/28 | 1,069 | 1,069 | 1,038 | 1,047 | -27 | -2.5% | 64,600 |
| 2022/09/27 | 1,058 | 1,074 | 1,058 | 1,074 | +19 | +1.8% | 30,000 |
| 2022/09/26 | 1,064 | 1,072 | 1,050 | 1,055 | -9 | -0.8% | 43,600 |
| 2022/09/22 | 1,090 | 1,090 | 1,061 | 1,064 | -29 | -2.7% | 99,200 |
| 2022/09/21 | 1,107 | 1,107 | 1,091 | 1,093 | -14 | -1.3% | 52,600 |
| 2022/09/20 | 1,115 | 1,116 | 1,101 | 1,107 | -6 | -0.5% | 50,700 |
| 2022/09/16 | 1,124 | 1,124 | 1,106 | 1,113 | -7 | -0.6% | 40,800 |
| 2022/09/15 | 1,117 | 1,124 | 1,111 | 1,120 | +6 | +0.5% | 26,700 |
| 2022/09/14 | 1,117 | 1,117 | 1,109 | 1,114 | -8 | -0.7% | 42,800 |
| 2022/09/13 | 1,145 | 1,145 | 1,120 | 1,122 | -19 | -1.7% | 46,500 |
| 2022/09/12 | 1,126 | 1,141 | 1,115 | 1,141 | +29 | +2.6% | 44,300 |
| 2022/09/09 | 1,116 | 1,121 | 1,111 | 1,112 | -4 | -0.4% | 42,000 |
| 2022/09/08 | 1,116 | 1,126 | 1,111 | 1,116 | +5 | +0.5% | 31,300 |
| 2022/09/07 | 1,137 | 1,137 | 1,111 | 1,111 | -29 | -2.5% | 51,600 |
| 2022/09/06 | 1,129 | 1,146 | 1,127 | 1,140 | +15 | +1.3% | 38,400 |
| 2022/09/05 | 1,141 | 1,141 | 1,125 | 1,125 | -20 | -1.7% | 49,100 |
| 2022/09/02 | 1,175 | 1,175 | 1,140 | 1,145 | -17 | -1.5% | 48,100 |
| 2022/09/01 | 1,180 | 1,180 | 1,159 | 1,162 | -24 | -2% | 52,300 |
| 2022/08/31 | 1,189 | 1,195 | 1,180 | 1,186 | -5 | -0.4% | 40,600 |
| 2022/08/30 | 1,212 | 1,212 | 1,184 | 1,191 | -24 | -2% | 69,900 |
| 2022/08/29 | 1,229 | 1,229 | 1,196 | 1,215 | -21 | -1.7% | 59,500 |
| 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 |
601～
650
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
