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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/18 | 1,431 | 1,449 | 1,401 | 1,410 | -21 | -1.5% | 64,000 |
| 2022/01/17 | 1,462 | 1,469 | 1,412 | 1,431 | -30 | -2.1% | 64,400 |
| 2022/01/14 | 1,487 | 1,490 | 1,451 | 1,461 | -26 | -1.7% | 50,500 |
| 2022/01/13 | 1,547 | 1,550 | 1,484 | 1,487 | -62 | -4% | 78,900 |
| 2022/01/12 | 1,574 | 1,584 | 1,546 | 1,549 | -28 | -1.8% | 32,600 |
| 2022/01/11 | 1,562 | 1,577 | 1,556 | 1,577 | +17 | +1.1% | 33,000 |
| 2022/01/07 | 1,560 | 1,586 | 1,541 | 1,560 | -3 | -0.2% | 43,200 |
| 2022/01/06 | 1,592 | 1,599 | 1,563 | 1,563 | -38 | -2.4% | 24,900 |
| 2022/01/05 | 1,622 | 1,624 | 1,585 | 1,601 | -21 | -1.3% | 34,700 |
| 2022/01/04 | 1,667 | 1,675 | 1,621 | 1,622 | -34 | -2.1% | 37,800 |
| 2021/12/30 | 1,617 | 1,664 | 1,599 | 1,656 | -1 | -0.1% | 41,600 |
| 2021/12/29 | 1,537 | 1,682 | 1,537 | 1,657 | +132 | +8.7% | 114,500 |
| 2021/12/28 | 1,532 | 1,540 | 1,507 | 1,525 | +10 | +0.7% | 119,200 |
| 2021/12/27 | 1,534 | 1,553 | 1,513 | 1,515 | -38 | -2.4% | 61,500 |
| 2021/12/24 | 1,579 | 1,598 | 1,545 | 1,553 | -29 | -1.8% | 43,800 |
| 2021/12/23 | 1,572 | 1,609 | 1,570 | 1,582 | -14 | -0.9% | 46,900 |
| 2021/12/22 | 1,550 | 1,600 | 1,545 | 1,596 | +42 | +2.7% | 62,000 |
| 2021/12/21 | 1,574 | 1,578 | 1,540 | 1,554 | -23 | -1.5% | 41,400 |
| 2021/12/20 | 1,592 | 1,597 | 1,571 | 1,577 | -28 | -1.7% | 31,000 |
| 2021/12/17 | 1,632 | 1,635 | 1,600 | 1,605 | -37 | -2.3% | 35,700 |
| 2021/12/16 | 1,681 | 1,684 | 1,638 | 1,642 | -31 | -1.9% | 36,400 |
| 2021/12/15 | 1,701 | 1,720 | 1,666 | 1,673 | -38 | -2.2% | 29,000 |
801～
850
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
