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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,005 | 1,006 | 999 | 1,005 | ±0 | ±0% | 10,600 |
| 2024/09/17 | 1,005 | 1,005 | 1,000 | 1,005 | +4 | +0.4% | 10,200 |
| 2024/09/13 | 1,006 | 1,006 | 1,001 | 1,001 | -4 | -0.4% | 10,300 |
| 2024/09/12 | 1,004 | 1,005 | 999 | 1,005 | +7 | +0.7% | 9,900 |
| 2024/09/11 | 1,001 | 1,002 | 997 | 998 | -3 | -0.3% | 20,800 |
| 2024/09/10 | 1,002 | 1,005 | 1,001 | 1,001 | -1 | -0.1% | 3,400 |
| 2024/09/09 | 1,001 | 1,005 | 1,001 | 1,002 | -3 | -0.3% | 8,400 |
| 2024/09/06 | 1,005 | 1,005 | 1,002 | 1,005 | +3 | +0.3% | 6,500 |
| 2024/09/05 | 1,000 | 1,005 | 1,000 | 1,002 | +2 | +0.2% | 9,000 |
| 2024/09/04 | 1,003 | 1,005 | 1,000 | 1,000 | -6 | -0.6% | 10,600 |
| 2024/09/03 | 1,005 | 1,006 | 1,003 | 1,006 | +2 | +0.2% | 5,900 |
| 2024/09/02 | 1,005 | 1,005 | 1,002 | 1,004 | +2 | +0.2% | 5,200 |
| 2024/08/30 | 1,003 | 1,005 | 1,001 | 1,002 | -2 | -0.2% | 5,100 |
| 2024/08/29 | 1,005 | 1,005 | 1,001 | 1,004 | +1 | +0.1% | 5,500 |
| 2024/08/28 | 1,003 | 1,005 | 1,000 | 1,003 | ±0 | ±0% | 3,900 |
| 2024/08/27 | 1,003 | 1,006 | 1,000 | 1,003 | ±0 | ±0% | 7,000 |
| 2024/08/26 | 1,005 | 1,007 | 1,003 | 1,003 | +2 | +0.2% | 5,500 |
| 2024/08/23 | 1,003 | 1,005 | 1,001 | 1,001 | -1 | -0.1% | 4,200 |
| 2024/08/22 | 1,005 | 1,009 | 1,002 | 1,002 | -1 | -0.1% | 6,100 |
| 2024/08/21 | 1,003 | 1,005 | 999 | 1,003 | -2 | -0.2% | 6,800 |
| 2024/08/20 | 1,008 | 1,008 | 1,000 | 1,005 | +7 | +0.7% | 7,700 |
| 2024/08/19 | 1,000 | 1,004 | 997 | 998 | -7 | -0.7% | 16,400 |
| 2024/08/16 | 1,010 | 1,010 | 1,001 | 1,005 | +3 | +0.3% | 6,400 |
| 2024/08/15 | 994 | 1,007 | 994 | 1,002 | -12 | -1.2% | 18,800 |
| 2024/08/14 | 1,013 | 1,014 | 1,009 | 1,014 | +4 | +0.4% | 5,900 |
| 2024/08/13 | 1,012 | 1,012 | 1,007 | 1,010 | +11 | +1.1% | 8,600 |
| 2024/08/09 | 1,010 | 1,010 | 996 | 999 | +4 | +0.4% | 14,200 |
| 2024/08/08 | 1,009 | 1,009 | 992 | 995 | -7 | -0.7% | 20,700 |
| 2024/08/07 | 1,000 | 1,005 | 995 | 1,002 | +10 | +1% | 12,800 |
| 2024/08/06 | 971 | 1,000 | 971 | 992 | +11 | +1.1% | 41,900 |
| 2024/08/05 | 1,000 | 1,005 | 972 | 981 | -20 | -2% | 80,600 |
| 2024/08/02 | 1,020 | 1,021 | 1,001 | 1,001 | -14 | -1.4% | 34,500 |
| 2024/08/01 | 1,033 | 1,033 | 1,015 | 1,015 | -18 | -1.7% | 24,400 |
| 2024/07/31 | 1,023 | 1,033 | 1,020 | 1,033 | +10 | +1% | 9,400 |
| 2024/07/30 | 1,028 | 1,035 | 1,023 | 1,023 | -12 | -1.2% | 21,700 |
| 2024/07/29 | 1,033 | 1,035 | 1,026 | 1,035 | +9 | +0.9% | 10,700 |
| 2024/07/26 | 1,033 | 1,035 | 1,026 | 1,026 | -7 | -0.7% | 18,800 |
| 2024/07/25 | 1,035 | 1,040 | 1,031 | 1,033 | -3 | -0.3% | 12,300 |
| 2024/07/24 | 1,042 | 1,046 | 1,036 | 1,036 | -9 | -0.9% | 8,400 |
| 2024/07/23 | 1,044 | 1,048 | 1,040 | 1,045 | +3 | +0.3% | 7,700 |
| 2024/07/22 | 1,040 | 1,049 | 1,040 | 1,042 | +2 | +0.2% | 8,100 |
| 2024/07/19 | 1,051 | 1,051 | 1,040 | 1,040 | -5 | -0.5% | 13,100 |
| 2024/07/18 | 1,048 | 1,052 | 1,045 | 1,045 | -4 | -0.4% | 5,600 |
| 2024/07/17 | 1,055 | 1,055 | 1,046 | 1,049 | -1 | -0.1% | 9,800 |
| 2024/07/16 | 1,057 | 1,057 | 1,044 | 1,050 | ±0 | ±0% | 16,500 |
| 2024/07/12 | 1,045 | 1,050 | 1,043 | 1,050 | +8 | +0.8% | 7,900 |
| 2024/07/11 | 1,043 | 1,043 | 1,035 | 1,042 | +9 | +0.9% | 6,700 |
| 2024/07/10 | 1,033 | 1,036 | 1,031 | 1,033 | -1 | -0.1% | 9,900 |
| 2024/07/09 | 1,036 | 1,040 | 1,032 | 1,034 | +1 | +0.1% | 6,400 |
| 2024/07/08 | 1,055 | 1,055 | 1,033 | 1,033 | -18 | -1.7% | 25,300 |
151～
200
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
