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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 996 | 996 | 968 | 968 | ±0 | ±0% | 900 |
| 2023/05/22 | 957 | 990 | 957 | 968 | +8 | +0.8% | 6,100 |
| 2023/05/19 | 948 | 962 | 948 | 960 | +27 | +2.9% | 4,700 |
| 2023/05/18 | 940 | 946 | 933 | 933 | +5 | +0.5% | 1,900 |
| 2023/05/17 | 943 | 943 | 924 | 928 | -13 | -1.4% | 2,000 |
| 2023/05/16 | 932 | 947 | 932 | 941 | +5 | +0.5% | 2,500 |
| 2023/05/15 | 936 | 947 | 930 | 936 | ±0 | ±0% | 3,000 |
| 2023/05/12 | 945 | 959 | 932 | 936 | -3 | -0.3% | 4,600 |
| 2023/05/11 | 929 | 939 | 929 | 939 | +10 | +1.1% | 2,100 |
| 2023/05/10 | 935 | 937 | 920 | 929 | -8 | -0.9% | 9,100 |
| 2023/05/09 | 999 | 999 | 936 | 937 | -59 | -5.9% | 27,800 |
| 2023/05/08 | 1,050 | 1,050 | 996 | 996 | -54 | -5.1% | 15,400 |
| 2023/05/02 | 1,075 | 1,075 | 1,050 | 1,050 | -25 | -2.3% | 4,500 |
| 2023/05/01 | 1,063 | 1,075 | 1,053 | 1,075 | +22 | +2.1% | 5,800 |
| 2023/04/28 | 1,070 | 1,070 | 1,047 | 1,053 | -16 | -1.5% | 3,200 |
| 2023/04/27 | 1,051 | 1,069 | 1,040 | 1,069 | - | - | 1,400 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 1,082 | 1,083 | 1,041 | 1,062 | -26 | -2.4% | 3,900 |
| 2023/04/24 | 1,113 | 1,143 | 1,088 | 1,088 | -21 | -1.9% | 2,500 |
| 2023/04/21 | 1,110 | 1,116 | 1,108 | 1,109 | -1 | -0.1% | 1,500 |
| 2023/04/20 | 1,110 | 1,122 | 1,110 | 1,110 | -12 | -1.1% | 1,300 |
| 2023/04/19 | 1,151 | 1,151 | 1,118 | 1,122 | -3 | -0.3% | 2,400 |
| 2023/04/18 | 1,116 | 1,188 | 1,115 | 1,125 | +3 | +0.3% | 2,700 |
| 2023/04/17 | 1,140 | 1,150 | 1,110 | 1,122 | -138 | -11% | 13,500 |
| 2023/04/14 | 1,239 | 1,265 | 1,225 | 1,260 | +29 | +2.4% | 6,300 |
| 2023/04/13 | 1,220 | 1,235 | 1,219 | 1,231 | +5 | +0.4% | 1,900 |
| 2023/04/12 | 1,218 | 1,234 | 1,218 | 1,226 | +21 | +1.7% | 600 |
| 2023/04/11 | 1,230 | 1,265 | 1,205 | 1,205 | -30 | -2.4% | 2,500 |
| 2023/04/10 | 1,235 | 1,235 | 1,235 | 1,235 | +22 | +1.8% | 200 |
| 2023/04/07 | 1,236 | 1,236 | 1,213 | 1,213 | -7 | -0.6% | 500 |
| 2023/04/06 | 1,221 | 1,221 | 1,191 | 1,220 | +29 | +2.4% | 900 |
| 2023/04/05 | 1,183 | 1,192 | 1,182 | 1,191 | +9 | +0.8% | 1,400 |
| 2023/04/04 | 1,200 | 1,200 | 1,180 | 1,182 | -18 | -1.5% | 1,400 |
| 2023/04/03 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 400 |
| 2023/03/31 | 1,230 | 1,230 | 1,200 | 1,210 | -3 | -0.2% | 300 |
| 2023/03/30 | 1,212 | 1,251 | 1,212 | 1,213 | -9 | -0.7% | 2,200 |
| 2023/03/29 | 1,210 | 1,249 | 1,210 | 1,222 | +14 | +1.2% | 300 |
| 2023/03/28 | 1,207 | 1,208 | 1,207 | 1,208 | +1 | +0.1% | 500 |
| 2023/03/27 | 1,248 | 1,248 | 1,196 | 1,207 | -17 | -1.4% | 1,200 |
| 2023/03/24 | 1,215 | 1,225 | 1,215 | 1,224 | +7 | +0.6% | 600 |
| 2023/03/23 | 1,185 | 1,217 | 1,185 | 1,217 | +44 | +3.8% | 600 |
| 2023/03/22 | 1,181 | 1,185 | 1,170 | 1,173 | ±0 | ±0% | 2,600 |
| 2023/03/20 | 1,200 | 1,200 | 1,173 | 1,173 | -18 | -1.5% | 2,400 |
| 2023/03/17 | 1,200 | 1,201 | 1,187 | 1,191 | -13 | -1.1% | 3,600 |
| 2023/03/16 | 1,200 | 1,217 | 1,200 | 1,204 | -26 | -2.1% | 2,700 |
| 2023/03/15 | 1,277 | 1,277 | 1,201 | 1,230 | -30 | -2.4% | 9,700 |
| 2023/03/14 | 1,280 | 1,280 | 1,241 | 1,260 | -26 | -2% | 2,600 |
| 2023/03/13 | 1,250 | 1,288 | 1,250 | 1,286 | -4 | -0.3% | 1,900 |
| 2023/03/10 | 1,280 | 1,290 | 1,277 | 1,290 | -20 | -1.5% | 2,800 |
| 2023/03/09 | 1,312 | 1,312 | 1,285 | 1,310 | +12 | +0.9% | 2,800 |
501～
550
件表示中 / 1085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 | 88,800円 | -8.3% | -39.8% | 0.00% | 15.47倍 | 2.10倍 |
|
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 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| ＭＨグループ | 21,900円 | -2.5% | - | 0.23% | - | 4.62倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| エフビ介護 | 99,000円 | +7.0% | +9.4% | 3.84% | 5.41倍 | 0.68倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| パパネッツ | 135,000円 | +5.5% | +17.7% | 2.22% | 8.06倍 | 1.80倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
