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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
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
