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 |
---|---|---|---|---|---|---|---|
2024/01/25 | 1,033 | 1,034 | 1,025 | 1,032 | +5 | +0.5% | 17,800 |
2024/01/24 | 1,037 | 1,037 | 1,027 | 1,027 | -9 | -0.9% | 15,400 |
2024/01/23 | 1,035 | 1,036 | 1,031 | 1,036 | +5 | +0.5% | 13,700 |
2024/01/22 | 1,026 | 1,034 | 1,026 | 1,031 | +5 | +0.5% | 18,400 |
2024/01/19 | 1,026 | 1,029 | 1,022 | 1,026 | +3 | +0.3% | 18,900 |
2024/01/18 | 1,030 | 1,030 | 1,023 | 1,023 | -2 | -0.2% | 22,500 |
2024/01/17 | 1,030 | 1,038 | 1,025 | 1,025 | -5 | -0.5% | 27,900 |
2024/01/16 | 1,037 | 1,039 | 1,030 | 1,030 | -7 | -0.7% | 14,700 |
2024/01/15 | 1,030 | 1,038 | 1,030 | 1,037 | +9 | +0.9% | 26,000 |
2024/01/12 | 1,035 | 1,035 | 1,025 | 1,028 | -1 | -0.1% | 41,500 |
2024/01/11 | 1,034 | 1,035 | 1,027 | 1,029 | -1 | -0.1% | 20,100 |
2024/01/10 | 1,030 | 1,040 | 1,029 | 1,030 | -1 | -0.1% | 27,900 |
2024/01/09 | 1,025 | 1,033 | 1,025 | 1,031 | +10 | +1% | 30,000 |
2024/01/05 | 1,020 | 1,025 | 1,020 | 1,021 | +2 | +0.2% | 17,500 |
2024/01/04 | 1,015 | 1,022 | 1,010 | 1,019 | +3 | +0.3% | 23,200 |
2023/12/29 | 1,015 | 1,017 | 1,010 | 1,016 | +1 | +0.1% | 15,400 |
2023/12/28 | 1,010 | 1,015 | 1,005 | 1,015 | +5 | +0.5% | 21,100 |
2023/12/27 | 1,003 | 1,011 | 1,002 | 1,010 | +7 | +0.7% | 32,400 |
2023/12/26 | 1,003 | 1,006 | 1,002 | 1,003 | +1 | +0.1% | 19,400 |
2023/12/25 | 1,009 | 1,009 | 1,002 | 1,002 | -3 | -0.3% | 20,700 |
2023/12/22 | 1,004 | 1,010 | 1,004 | 1,005 | ±0 | ±0% | 12,200 |
2023/12/21 | 1,009 | 1,011 | 1,005 | 1,005 | -9 | -0.9% | 12,900 |
2023/12/20 | 1,014 | 1,025 | 1,010 | 1,014 | +1 | +0.1% | 21,500 |
2023/12/19 | 1,007 | 1,013 | 1,005 | 1,013 | +6 | +0.6% | 12,400 |
2023/12/18 | 1,008 | 1,008 | 1,003 | 1,007 | -1 | -0.1% | 12,600 |
2023/12/15 | 1,015 | 1,015 | 1,005 | 1,008 | -4 | -0.4% | 15,600 |
2023/12/14 | 1,015 | 1,015 | 1,007 | 1,012 | ±0 | ±0% | 17,900 |
2023/12/13 | 1,016 | 1,028 | 1,003 | 1,012 | -4 | -0.4% | 47,400 |
2023/12/12 | 1,023 | 1,023 | 1,012 | 1,016 | -6 | -0.6% | 18,900 |
2023/12/11 | 1,004 | 1,026 | 1,004 | 1,022 | +18 | +1.8% | 49,200 |
2023/12/08 | 1,006 | 1,010 | 1,000 | 1,004 | -3 | -0.3% | 41,500 |
2023/12/07 | 1,017 | 1,018 | 1,007 | 1,007 | -9 | -0.9% | 21,000 |
2023/12/06 | 1,010 | 1,020 | 1,010 | 1,016 | +6 | +0.6% | 15,200 |
2023/12/05 | 1,014 | 1,018 | 1,010 | 1,010 | -6 | -0.6% | 18,300 |
2023/12/04 | 1,015 | 1,020 | 1,013 | 1,016 | +1 | +0.1% | 13,100 |
2023/12/01 | 1,014 | 1,019 | 1,014 | 1,015 | -2 | -0.2% | 11,900 |
2023/11/30 | 1,015 | 1,019 | 1,015 | 1,017 | +2 | +0.2% | 7,200 |
2023/11/29 | 1,024 | 1,030 | 1,014 | 1,015 | -13 | -1.3% | 18,300 |
2023/11/28 | 1,035 | 1,035 | 1,023 | 1,028 | -5 | -0.5% | 13,500 |
2023/11/27 | 1,040 | 1,050 | 1,033 | 1,033 | ±0 | ±0% | 21,500 |
2023/11/24 | 1,034 | 1,036 | 1,030 | 1,033 | +3 | +0.3% | 9,300 |
2023/11/22 | 1,020 | 1,032 | 1,020 | 1,030 | +8 | +0.8% | 9,300 |
2023/11/21 | 1,025 | 1,028 | 1,020 | 1,022 | ±0 | ±0% | 8,700 |
2023/11/20 | 1,025 | 1,027 | 1,022 | 1,022 | +1 | +0.1% | 6,300 |
2023/11/17 | 1,011 | 1,021 | 1,011 | 1,021 | +9 | +0.9% | 5,800 |
2023/11/16 | 1,024 | 1,024 | 1,012 | 1,012 | -12 | -1.2% | 9,500 |
2023/11/15 | 1,036 | 1,036 | 1,024 | 1,024 | -9 | -0.9% | 10,400 |
2023/11/14 | 1,020 | 1,033 | 1,020 | 1,033 | +10 | +1% | 8,800 |
2023/11/13 | 1,035 | 1,038 | 1,022 | 1,023 | -6 | -0.6% | 13,800 |
2023/11/10 | 1,028 | 1,029 | 1,022 | 1,029 | -2 | -0.2% | 6,800 |
351~
400
件表示中 / 2828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 | 100,000円 | +0.2% | +11.5% | 1.50% | 22.79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 |
IRJ HD | 61,500円 | +3.8% | -1.7% | 1.63% | 15.61倍 | 1.98倍 |
|
独立系。株主判明調査やPA(議決権争奪戦略立案)、FA(敵対的買収対応)で独自モデル構築 |
平安レイ | 88,900円 | +3.6% | +9.5% | 4.05% | 7.87倍 | 0.49倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
nms HD | 50,200円 | +3.7% | -3.0% | 3.98% | 8.76倍 | 1.85倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
ラックランド | 103,800円 | - | - | - | - | 1.15倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
市場注目の銘柄
チャート関連のコラム