オンデックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,395 | 1,401 | 1,374 | 1,401 | -8 | -0.6% | 1,100 |
| 2023/01/24 | 1,390 | 1,433 | 1,379 | 1,409 | +19 | +1.4% | 5,400 |
| 2023/01/23 | 1,400 | 1,402 | 1,357 | 1,390 | -5 | -0.4% | 4,000 |
| 2023/01/20 | 1,307 | 1,426 | 1,307 | 1,395 | +89 | +6.8% | 4,600 |
| 2023/01/19 | 1,300 | 1,322 | 1,300 | 1,306 | -13 | -1% | 2,900 |
| 2023/01/18 | 1,273 | 1,350 | 1,273 | 1,319 | +32 | +2.5% | 7,500 |
| 2023/01/17 | 1,360 | 1,360 | 1,286 | 1,287 | -23 | -1.8% | 4,900 |
| 2023/01/16 | 1,245 | 1,326 | 1,231 | 1,310 | -215 | -14.1% | 30,600 |
| 2023/01/13 | 1,381 | 1,530 | 1,381 | 1,525 | +130 | +9.3% | 23,900 |
| 2023/01/12 | 1,429 | 1,429 | 1,385 | 1,395 | -6 | -0.4% | 1,700 |
| 2023/01/11 | 1,414 | 1,422 | 1,384 | 1,401 | +19 | +1.4% | 6,200 |
| 2023/01/10 | 1,378 | 1,415 | 1,359 | 1,382 | +8 | +0.6% | 6,400 |
| 2023/01/06 | 1,364 | 1,383 | 1,350 | 1,374 | -5 | -0.4% | 3,500 |
| 2023/01/05 | 1,353 | 1,379 | 1,345 | 1,379 | +41 | +3.1% | 4,500 |
| 2023/01/04 | 1,341 | 1,369 | 1,320 | 1,338 | -17 | -1.3% | 4,500 |
| 2022/12/30 | 1,260 | 1,398 | 1,260 | 1,355 | +113 | +9.1% | 9,300 |
| 2022/12/29 | 1,234 | 1,283 | 1,234 | 1,242 | +8 | +0.6% | 2,800 |
| 2022/12/28 | 1,272 | 1,272 | 1,234 | 1,234 | -14 | -1.1% | 3,600 |
| 2022/12/27 | 1,201 | 1,271 | 1,201 | 1,248 | +17 | +1.4% | 7,300 |
| 2022/12/26 | 1,247 | 1,257 | 1,215 | 1,231 | -39 | -3.1% | 2,800 |
| 2022/12/23 | 1,265 | 1,304 | 1,239 | 1,270 | -18 | -1.4% | 5,400 |
| 2022/12/22 | 1,366 | 1,366 | 1,258 | 1,288 | -8 | -0.6% | 7,700 |
| 2022/12/21 | 1,327 | 1,348 | 1,286 | 1,296 | -61 | -4.5% | 12,500 |
| 2022/12/20 | 1,460 | 1,460 | 1,340 | 1,357 | -118 | -8% | 17,100 |
| 2022/12/19 | 1,499 | 1,500 | 1,430 | 1,475 | -44 | -2.9% | 13,600 |
| 2022/12/16 | 1,490 | 1,634 | 1,415 | 1,519 | +149 | +10.9% | 76,000 |
| 2022/12/15 | 1,355 | 1,370 | 1,355 | 1,370 | +17 | +1.3% | 500 |
| 2022/12/14 | 1,387 | 1,387 | 1,353 | 1,353 | -14 | -1% | 1,800 |
| 2022/12/13 | 1,400 | 1,400 | 1,367 | 1,367 | -7 | -0.5% | 1,200 |
| 2022/12/12 | 1,360 | 1,399 | 1,350 | 1,374 | +11 | +0.8% | 3,100 |
| 2022/12/09 | 1,334 | 1,376 | 1,334 | 1,363 | +23 | +1.7% | 2,400 |
| 2022/12/08 | 1,337 | 1,380 | 1,331 | 1,340 | +3 | +0.2% | 2,500 |
| 2022/12/07 | 1,351 | 1,381 | 1,337 | 1,337 | -24 | -1.8% | 1,300 |
| 2022/12/06 | 1,376 | 1,389 | 1,356 | 1,361 | -15 | -1.1% | 2,000 |
| 2022/12/05 | 1,439 | 1,439 | 1,357 | 1,376 | -7 | -0.5% | 3,800 |
| 2022/12/02 | 1,410 | 1,410 | 1,373 | 1,383 | -27 | -1.9% | 3,000 |
| 2022/12/01 | 1,456 | 1,487 | 1,410 | 1,410 | +1 | +0.1% | 12,300 |
| 2022/11/30 | 1,380 | 1,414 | 1,350 | 1,409 | +59 | +4.4% | 7,500 |
| 2022/11/29 | 1,330 | 1,350 | 1,300 | 1,350 | +4 | +0.3% | 5,100 |
| 2022/11/28 | 1,267 | 1,367 | 1,254 | 1,346 | +81 | +6.4% | 4,800 |
| 2022/11/25 | 1,254 | 1,265 | 1,254 | 1,265 | +18 | +1.4% | 3,200 |
| 2022/11/24 | 1,234 | 1,253 | 1,233 | 1,247 | +14 | +1.1% | 1,900 |
| 2022/11/22 | 1,251 | 1,251 | 1,233 | 1,233 | -21 | -1.7% | 1,000 |
| 2022/11/21 | 1,258 | 1,258 | 1,225 | 1,254 | +14 | +1.1% | 11,800 |
| 2022/11/18 | 1,240 | 1,244 | 1,226 | 1,240 | ±0 | ±0% | 2,100 |
| 2022/11/17 | 1,220 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 3,300 |
| 2022/11/16 | 1,236 | 1,236 | 1,220 | 1,220 | +2 | +0.2% | 300 |
| 2022/11/15 | 1,204 | 1,223 | 1,200 | 1,218 | +15 | +1.2% | 3,000 |
| 2022/11/14 | 1,243 | 1,243 | 1,203 | 1,203 | -34 | -2.7% | 8,700 |
| 2022/11/11 | 1,217 | 1,259 | 1,217 | 1,237 | +12 | +1% | 2,000 |
451～
500
件表示中 / 956件
類似銘柄と比較する
現在ご覧いただいている「オンデック」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 |
|---|---|---|---|---|---|---|---|---|
| オンデック | 106,800円 | +98.8% | - | - | - | - |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| ロココ | 83,300円 | +7.5% | -20.0% | 2.40% | 13.41倍 | 1.25倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| エヌ・シー・エヌ | 96,000円 | +12.2% | +506.4% | 3.02% | 13.70倍 | 1.48倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| エコナックＨＤ | 11,400円 | +0.4% | +28.4% | 0.00% | 23.22倍 | 0.63倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| クオルテック | 128,300円 | +10.4% | +1.1% | 2.88% | 10.77倍 | 0.96倍 |
|
ＥＶ向け電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
