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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,233 | 1,248 | 1,224 | 1,243 | +3 | +0.2% | 37,200 |
| 2022/03/31 | 1,238 | 1,248 | 1,225 | 1,240 | +2 | +0.2% | 40,000 |
| 2022/03/30 | 1,251 | 1,253 | 1,223 | 1,238 | -44 | -3.4% | 108,200 |
| 2022/03/29 | 1,275 | 1,282 | 1,245 | 1,282 | +3 | +0.2% | 76,900 |
| 2022/03/28 | 1,293 | 1,293 | 1,272 | 1,279 | -14 | -1.1% | 53,300 |
| 2022/03/25 | 1,280 | 1,293 | 1,266 | 1,293 | +15 | +1.2% | 38,500 |
| 2022/03/24 | 1,265 | 1,278 | 1,252 | 1,278 | +10 | +0.8% | 32,500 |
| 2022/03/23 | 1,273 | 1,285 | 1,260 | 1,268 | +13 | +1% | 33,900 |
| 2022/03/22 | 1,260 | 1,269 | 1,247 | 1,255 | +15 | +1.2% | 48,500 |
| 2022/03/18 | 1,237 | 1,259 | 1,228 | 1,240 | -18 | -1.4% | 100,300 |
| 2022/03/17 | 1,260 | 1,270 | 1,247 | 1,258 | +28 | +2.3% | 62,100 |
| 2022/03/16 | 1,220 | 1,237 | 1,211 | 1,230 | +22 | +1.8% | 44,200 |
| 2022/03/15 | 1,203 | 1,227 | 1,196 | 1,208 | +5 | +0.4% | 56,700 |
| 2022/03/14 | 1,181 | 1,214 | 1,177 | 1,203 | +26 | +2.2% | 53,000 |
| 2022/03/11 | 1,181 | 1,199 | 1,166 | 1,177 | -30 | -2.5% | 45,500 |
| 2022/03/10 | 1,202 | 1,209 | 1,180 | 1,207 | +50 | +4.3% | 75,100 |
| 2022/03/09 | 1,168 | 1,202 | 1,153 | 1,157 | -4 | -0.3% | 68,800 |
| 2022/03/08 | 1,164 | 1,199 | 1,150 | 1,161 | -21 | -1.8% | 83,900 |
| 2022/03/07 | 1,245 | 1,248 | 1,165 | 1,182 | -66 | -5.3% | 149,500 |
| 2022/03/04 | 1,300 | 1,300 | 1,247 | 1,248 | -52 | -4% | 119,000 |
| 2022/03/03 | 1,310 | 1,319 | 1,300 | 1,300 | -5 | -0.4% | 53,700 |
| 2022/03/02 | 1,353 | 1,353 | 1,305 | 1,305 | -62 | -4.5% | 97,500 |
| 2022/03/01 | 1,370 | 1,398 | 1,367 | 1,367 | -3 | -0.2% | 57,500 |
| 2022/02/28 | 1,377 | 1,377 | 1,354 | 1,370 | -6 | -0.4% | 38,900 |
| 2022/02/25 | 1,347 | 1,384 | 1,341 | 1,376 | +36 | +2.7% | 55,900 |
| 2022/02/24 | 1,344 | 1,344 | 1,322 | 1,340 | -4 | -0.3% | 63,800 |
| 2022/02/22 | 1,355 | 1,355 | 1,331 | 1,344 | -29 | -2.1% | 50,300 |
| 2022/02/21 | 1,354 | 1,373 | 1,332 | 1,373 | +27 | +2% | 31,100 |
| 2022/02/18 | 1,346 | 1,348 | 1,327 | 1,346 | -2 | -0.1% | 56,400 |
| 2022/02/17 | 1,379 | 1,407 | 1,328 | 1,348 | -24 | -1.7% | 107,200 |
| 2022/02/16 | 1,390 | 1,407 | 1,358 | 1,372 | -3 | -0.2% | 104,200 |
| 2022/02/15 | 1,508 | 1,508 | 1,374 | 1,375 | -139 | -9.2% | 225,300 |
| 2022/02/14 | 1,515 | 1,521 | 1,491 | 1,514 | -14 | -0.9% | 43,400 |
| 2022/02/10 | 1,529 | 1,538 | 1,513 | 1,528 | +1 | +0.1% | 30,300 |
| 2022/02/09 | 1,513 | 1,531 | 1,504 | 1,527 | +23 | +1.5% | 26,300 |
| 2022/02/08 | 1,530 | 1,530 | 1,498 | 1,504 | -26 | -1.7% | 34,500 |
| 2022/02/07 | 1,529 | 1,537 | 1,498 | 1,530 | +7 | +0.5% | 23,600 |
| 2022/02/04 | 1,496 | 1,528 | 1,486 | 1,523 | +31 | +2.1% | 29,000 |
| 2022/02/03 | 1,550 | 1,550 | 1,482 | 1,492 | -39 | -2.5% | 38,300 |
| 2022/02/02 | 1,510 | 1,533 | 1,487 | 1,531 | +19 | +1.3% | 35,100 |
| 2022/02/01 | 1,529 | 1,561 | 1,509 | 1,512 | -2 | -0.1% | 45,300 |
| 2022/01/31 | 1,490 | 1,540 | 1,482 | 1,514 | +36 | +2.4% | 75,300 |
| 2022/01/28 | 1,442 | 1,483 | 1,427 | 1,478 | +63 | +4.5% | 65,800 |
| 2022/01/27 | 1,492 | 1,492 | 1,410 | 1,415 | -47 | -3.2% | 56,400 |
| 2022/01/26 | 1,495 | 1,502 | 1,460 | 1,462 | -31 | -2.1% | 31,700 |
| 2022/01/25 | 1,488 | 1,508 | 1,467 | 1,493 | +16 | +1.1% | 59,500 |
| 2022/01/24 | 1,450 | 1,477 | 1,437 | 1,477 | +32 | +2.2% | 24,500 |
| 2022/01/21 | 1,468 | 1,468 | 1,432 | 1,445 | -37 | -2.5% | 43,400 |
| 2022/01/20 | 1,431 | 1,496 | 1,431 | 1,482 | +62 | +4.4% | 80,400 |
| 2022/01/19 | 1,407 | 1,426 | 1,391 | 1,420 | +10 | +0.7% | 63,700 |
651～
700
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
