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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,005 | 1,005 | 1,001 | 1,001 | -4 | -0.4% | 11,200 |
2023/09/25 | 1,001 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 12,100 |
2023/09/22 | 1,000 | 1,004 | 1,000 | 1,000 | ±0 | ±0% | 31,000 |
2023/09/21 | 1,003 | 1,003 | 1,000 | 1,000 | -1 | -0.1% | 17,400 |
2023/09/20 | 1,004 | 1,004 | 1,000 | 1,001 | -3 | -0.3% | 26,700 |
2023/09/19 | 1,004 | 1,004 | 1,000 | 1,004 | +2 | +0.2% | 23,600 |
2023/09/15 | 1,005 | 1,005 | 1,001 | 1,002 | -1 | -0.1% | 18,900 |
2023/09/14 | 1,005 | 1,006 | 1,002 | 1,003 | -2 | -0.2% | 11,400 |
2023/09/13 | 1,005 | 1,006 | 1,003 | 1,005 | +1 | +0.1% | 15,800 |
2023/09/12 | 1,001 | 1,006 | 1,001 | 1,004 | +3 | +0.3% | 9,900 |
2023/09/11 | 1,008 | 1,008 | 1,000 | 1,001 | -4 | -0.4% | 28,000 |
2023/09/08 | 1,009 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 21,900 |
2023/09/07 | 1,011 | 1,014 | 1,007 | 1,010 | -2 | -0.2% | 29,000 |
2023/09/06 | 1,019 | 1,019 | 1,011 | 1,012 | -8 | -0.8% | 13,100 |
2023/09/05 | 1,012 | 1,020 | 1,011 | 1,020 | +5 | +0.5% | 20,500 |
2023/09/04 | 1,015 | 1,018 | 1,014 | 1,015 | -3 | -0.3% | 11,300 |
2023/09/01 | 1,011 | 1,018 | 1,008 | 1,018 | +5 | +0.5% | 25,200 |
2023/08/31 | 1,021 | 1,021 | 1,008 | 1,013 | -2 | -0.2% | 26,400 |
2023/08/30 | 1,020 | 1,022 | 1,013 | 1,015 | -2 | -0.2% | 18,200 |
2023/08/29 | 1,016 | 1,019 | 1,015 | 1,017 | +4 | +0.4% | 5,200 |
2023/08/28 | 1,014 | 1,015 | 1,010 | 1,013 | +4 | +0.4% | 6,500 |
2023/08/25 | 1,007 | 1,016 | 1,007 | 1,009 | ±0 | ±0% | 12,100 |
2023/08/24 | 1,011 | 1,012 | 1,008 | 1,009 | -1 | -0.1% | 17,400 |
2023/08/23 | 1,012 | 1,015 | 1,010 | 1,010 | -2 | -0.2% | 11,700 |
2023/08/22 | 1,021 | 1,023 | 1,012 | 1,012 | -9 | -0.9% | 14,400 |
2023/08/21 | 1,017 | 1,028 | 1,016 | 1,021 | +3 | +0.3% | 11,700 |
2023/08/18 | 1,035 | 1,035 | 1,018 | 1,018 | -8 | -0.8% | 24,500 |
2023/08/17 | 1,032 | 1,033 | 1,021 | 1,026 | -6 | -0.6% | 18,400 |
2023/08/16 | 1,035 | 1,038 | 1,031 | 1,032 | -1 | -0.1% | 10,800 |
2023/08/15 | 1,064 | 1,064 | 1,033 | 1,033 | -27 | -2.5% | 26,100 |
2023/08/14 | 1,056 | 1,060 | 1,054 | 1,060 | +4 | +0.4% | 14,600 |
2023/08/10 | 1,052 | 1,057 | 1,050 | 1,056 | -3 | -0.3% | 10,800 |
2023/08/09 | 1,059 | 1,059 | 1,052 | 1,059 | -5 | -0.5% | 8,300 |
2023/08/08 | 1,062 | 1,065 | 1,059 | 1,064 | +2 | +0.2% | 8,900 |
2023/08/07 | 1,052 | 1,063 | 1,051 | 1,062 | +10 | +1% | 10,600 |
2023/08/04 | 1,053 | 1,054 | 1,045 | 1,052 | +6 | +0.6% | 9,600 |
2023/08/03 | 1,058 | 1,058 | 1,044 | 1,046 | -15 | -1.4% | 14,800 |
2023/08/02 | 1,065 | 1,068 | 1,056 | 1,061 | -6 | -0.6% | 16,100 |
2023/08/01 | 1,063 | 1,068 | 1,063 | 1,067 | +3 | +0.3% | 16,600 |
2023/07/31 | 1,057 | 1,064 | 1,053 | 1,064 | +12 | +1.1% | 16,500 |
2023/07/28 | 1,051 | 1,057 | 1,045 | 1,052 | -8 | -0.8% | 21,500 |
2023/07/27 | 1,053 | 1,060 | 1,052 | 1,060 | +7 | +0.7% | 14,000 |
2023/07/26 | 1,044 | 1,055 | 1,044 | 1,053 | +5 | +0.5% | 12,800 |
2023/07/25 | 1,040 | 1,055 | 1,040 | 1,048 | +5 | +0.5% | 18,700 |
2023/07/24 | 1,036 | 1,049 | 1,036 | 1,043 | +11 | +1.1% | 9,600 |
2023/07/21 | 1,033 | 1,036 | 1,028 | 1,032 | +5 | +0.5% | 9,200 |
2023/07/20 | 1,047 | 1,047 | 1,027 | 1,027 | -14 | -1.3% | 23,100 |
2023/07/19 | 1,045 | 1,045 | 1,036 | 1,041 | +1 | +0.1% | 12,200 |
2023/07/18 | 1,039 | 1,043 | 1,037 | 1,040 | +3 | +0.3% | 9,300 |
2023/07/14 | 1,042 | 1,043 | 1,031 | 1,037 | -4 | -0.4% | 8,000 |
151~
200
件表示中 / 2548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 | 105,000円 | -6.5% | -19.0% | 1.43% | 18.49倍 | 1.46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 |
メタリアル | 108,300円 | +18.4% | -50.2% | 0.00% | 58.32倍 | 7.11倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
MDNT | 4,500円 | +28.6% | - | 0.00% | - | 2.29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 |
ブティックス | 112,300円 | +26.8% | +13.3% | 0.00% | 17.20倍 | 6.77倍 |
|
介護業界向けM&A仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
DmMiX | 24,000円 | -21.8% | -15.3% | 1.25% | 16.97倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム