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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 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 |
| 2021/12/14 | 1,698 | 1,729 | 1,680 | 1,711 | +11 | +0.6% | 31,100 |
| 2021/12/13 | 1,702 | 1,722 | 1,685 | 1,700 | +7 | +0.4% | 46,700 |
| 2021/12/10 | 1,724 | 1,724 | 1,682 | 1,693 | -31 | -1.8% | 49,800 |
| 2021/12/09 | 1,753 | 1,763 | 1,723 | 1,724 | -53 | -3% | 55,700 |
| 2021/12/08 | 1,759 | 1,784 | 1,755 | 1,777 | +13 | +0.7% | 49,700 |
| 2021/12/07 | 1,736 | 1,768 | 1,724 | 1,764 | +42 | +2.4% | 33,700 |
| 2021/12/06 | 1,781 | 1,791 | 1,708 | 1,722 | -54 | -3% | 52,400 |
| 2021/12/03 | 1,739 | 1,786 | 1,726 | 1,776 | +41 | +2.4% | 70,500 |
| 2021/12/02 | 1,720 | 1,799 | 1,706 | 1,735 | +5 | +0.3% | 132,700 |
| 2021/12/01 | 1,701 | 1,750 | 1,680 | 1,730 | +17 | +1% | 82,300 |
| 2021/11/30 | 1,755 | 1,839 | 1,706 | 1,713 | -41 | -2.3% | 220,600 |
| 2021/11/29 | 1,690 | 1,780 | 1,660 | 1,754 | +27 | +1.6% | 290,800 |
| 2021/11/26 | 1,614 | 1,736 | 1,582 | 1,727 | +113 | +7% | 437,400 |
| 2021/11/25 | 1,550 | 1,623 | 1,548 | 1,614 | +65 | +4.2% | 113,100 |
| 2021/11/24 | 1,526 | 1,566 | 1,520 | 1,549 | +21 | +1.4% | 74,500 |
| 2021/11/22 | 1,510 | 1,528 | 1,490 | 1,528 | +15 | +1% | 45,300 |
| 2021/11/19 | 1,535 | 1,535 | 1,503 | 1,513 | -22 | -1.4% | 86,400 |
| 2021/11/18 | 1,586 | 1,590 | 1,518 | 1,535 | -65 | -4.1% | 103,400 |
| 2021/11/17 | 1,582 | 1,605 | 1,556 | 1,600 | +18 | +1.1% | 60,500 |
| 2021/11/16 | 1,609 | 1,617 | 1,566 | 1,582 | -42 | -2.6% | 92,800 |
| 2021/11/15 | 1,487 | 1,630 | 1,484 | 1,624 | +162 | +11.1% | 298,400 |
| 2021/11/12 | 1,449 | 1,470 | 1,448 | 1,462 | +25 | +1.7% | 55,100 |
| 2021/11/11 | 1,441 | 1,447 | 1,436 | 1,437 | -12 | -0.8% | 24,800 |
801～
850
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
