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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,001 | 1,003 | 992 | 997 | -4 | -0.4% | 21,600 |
| 2025/05/01 | 1,011 | 1,011 | 1,001 | 1,001 | -10 | -1% | 6,700 |
| 2025/04/30 | 1,006 | 1,054 | 969 | 1,011 | -4 | -0.4% | 77,800 |
| 2025/04/28 | 1,002 | 1,015 | 999 | 1,015 | +13 | +1.3% | 14,900 |
| 2025/04/25 | 1,000 | 1,006 | 1,000 | 1,002 | -2 | -0.2% | 5,600 |
| 2025/04/24 | 1,023 | 1,023 | 1,004 | 1,004 | -21 | -2% | 5,200 |
| 2025/04/23 | 1,020 | 1,025 | 1,015 | 1,025 | +8 | +0.8% | 12,400 |
| 2025/04/22 | 1,012 | 1,018 | 1,012 | 1,017 | +5 | +0.5% | 9,500 |
| 2025/04/21 | 1,007 | 1,013 | 1,004 | 1,012 | +5 | +0.5% | 8,300 |
| 2025/04/18 | 1,000 | 1,008 | 999 | 1,007 | +14 | +1.4% | 19,800 |
| 2025/04/17 | 993 | 996 | 991 | 993 | ±0 | ±0% | 3,500 |
| 2025/04/16 | 994 | 997 | 993 | 993 | ±0 | ±0% | 4,600 |
| 2025/04/15 | 1,000 | 1,001 | 993 | 993 | -5 | -0.5% | 8,400 |
| 2025/04/14 | 997 | 1,000 | 994 | 998 | +1 | +0.1% | 10,400 |
| 2025/04/11 | 987 | 998 | 978 | 997 | -3 | -0.3% | 13,400 |
| 2025/04/10 | 994 | 1,000 | 986 | 1,000 | +35 | +3.6% | 21,800 |
| 2025/04/09 | 983 | 983 | 965 | 965 | -18 | -1.8% | 24,200 |
| 2025/04/08 | 970 | 990 | 965 | 983 | +28 | +2.9% | 20,700 |
| 2025/04/07 | 971 | 974 | 931 | 955 | -31 | -3.1% | 48,200 |
| 2025/04/04 | 992 | 992 | 980 | 986 | -10 | -1% | 40,000 |
| 2025/04/03 | 997 | 998 | 995 | 996 | -2 | -0.2% | 27,400 |
| 2025/04/02 | 1,000 | 1,003 | 998 | 998 | -2 | -0.2% | 21,800 |
| 2025/04/01 | 1,002 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 14,900 |
| 2025/03/31 | 1,005 | 1,008 | 1,001 | 1,001 | -15 | -1.5% | 20,900 |
| 2025/03/28 | 1,029 | 1,032 | 1,007 | 1,016 | -9 | -0.9% | 134,400 |
| 2025/03/27 | 1,046 | 1,048 | 1,025 | 1,025 | -26 | -2.5% | 100,700 |
| 2025/03/26 | 1,047 | 1,051 | 1,045 | 1,051 | +3 | +0.3% | 29,500 |
| 2025/03/25 | 1,051 | 1,052 | 1,047 | 1,048 | -4 | -0.4% | 25,700 |
| 2025/03/24 | 1,055 | 1,056 | 1,052 | 1,052 | -3 | -0.3% | 34,100 |
| 2025/03/21 | 1,054 | 1,055 | 1,050 | 1,055 | +4 | +0.4% | 26,300 |
| 2025/03/19 | 1,050 | 1,053 | 1,047 | 1,051 | +5 | +0.5% | 23,600 |
| 2025/03/18 | 1,048 | 1,050 | 1,046 | 1,046 | +1 | +0.1% | 20,800 |
| 2025/03/17 | 1,049 | 1,049 | 1,043 | 1,045 | +2 | +0.2% | 34,900 |
| 2025/03/14 | 1,040 | 1,046 | 1,039 | 1,043 | +5 | +0.5% | 16,300 |
| 2025/03/13 | 1,046 | 1,046 | 1,038 | 1,038 | -8 | -0.8% | 14,600 |
| 2025/03/12 | 1,041 | 1,048 | 1,041 | 1,046 | +2 | +0.2% | 11,800 |
| 2025/03/11 | 1,049 | 1,049 | 1,037 | 1,044 | -5 | -0.5% | 17,100 |
| 2025/03/10 | 1,049 | 1,049 | 1,043 | 1,049 | ±0 | ±0% | 28,100 |
| 2025/03/07 | 1,050 | 1,050 | 1,040 | 1,049 | -2 | -0.2% | 14,100 |
| 2025/03/06 | 1,050 | 1,052 | 1,048 | 1,051 | +1 | +0.1% | 16,100 |
| 2025/03/05 | 1,049 | 1,050 | 1,043 | 1,050 | +3 | +0.3% | 10,800 |
| 2025/03/04 | 1,050 | 1,050 | 1,045 | 1,047 | -1 | -0.1% | 8,200 |
| 2025/03/03 | 1,049 | 1,049 | 1,041 | 1,048 | +8 | +0.8% | 12,800 |
| 2025/02/28 | 1,043 | 1,044 | 1,032 | 1,040 | ±0 | ±0% | 10,800 |
| 2025/02/27 | 1,033 | 1,040 | 1,029 | 1,040 | +11 | +1.1% | 19,000 |
| 2025/02/26 | 1,041 | 1,042 | 1,028 | 1,029 | -11 | -1.1% | 12,300 |
| 2025/02/25 | 1,041 | 1,042 | 1,035 | 1,040 | -1 | -0.1% | 12,900 |
| 2025/02/21 | 1,039 | 1,048 | 1,039 | 1,041 | +1 | +0.1% | 6,800 |
| 2025/02/20 | 1,050 | 1,050 | 1,040 | 1,040 | -5 | -0.5% | 12,900 |
| 2025/02/19 | 1,049 | 1,050 | 1,044 | 1,045 | -4 | -0.4% | 8,100 |
1～
50
件表示中 / 2788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 |
| ＡＶｉＣ | 182,000円 | +30.1% | +51.5% | 0.00% | 24.75倍 | 7.17倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| ＤｍＭｉＸ | 23,000円 | +5.0% | +25.8% | 2.61% | 9.71倍 | 0.78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 |
| ＧＭＯ ＴＥＣＨ | 985,000円 | +16.5% | +16.0% | 4.58% | 14.20倍 | 15.54倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
| ラストワンマイル | 321,500円 | +18.9% | +21.8% | 0.62% | 14.30倍 | 2.48倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
市場注目の銘柄
チャート関連のコラム
