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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,234 | 1,234 | 1,225 | 1,225 | -23 | -1.8% | 1,900 |
| 2022/11/09 | 1,195 | 1,275 | 1,195 | 1,248 | +53 | +4.4% | 2,500 |
| 2022/11/08 | 1,199 | 1,242 | 1,192 | 1,195 | -21 | -1.7% | 2,900 |
| 2022/11/07 | 1,230 | 1,231 | 1,200 | 1,216 | -14 | -1.1% | 3,500 |
| 2022/11/04 | 1,241 | 1,241 | 1,224 | 1,230 | -30 | -2.4% | 2,600 |
| 2022/11/02 | 1,240 | 1,265 | 1,240 | 1,260 | -9 | -0.7% | 2,100 |
| 2022/11/01 | 1,269 | 1,270 | 1,249 | 1,269 | +7 | +0.6% | 4,000 |
| 2022/10/31 | 1,310 | 1,310 | 1,260 | 1,262 | -37 | -2.8% | 1,800 |
| 2022/10/28 | 1,304 | 1,305 | 1,285 | 1,299 | -6 | -0.5% | 1,600 |
| 2022/10/27 | 1,322 | 1,322 | 1,305 | 1,305 | +13 | +1% | 500 |
| 2022/10/26 | 1,313 | 1,326 | 1,292 | 1,292 | +9 | +0.7% | 500 |
| 2022/10/25 | 1,299 | 1,300 | 1,283 | 1,283 | -10 | -0.8% | 1,800 |
| 2022/10/24 | 1,299 | 1,299 | 1,252 | 1,293 | -6 | -0.5% | 1,300 |
| 2022/10/21 | 1,265 | 1,299 | 1,265 | 1,299 | +4 | +0.3% | 300 |
| 2022/10/20 | 1,260 | 1,295 | 1,260 | 1,295 | +5 | +0.4% | 1,100 |
| 2022/10/19 | 1,296 | 1,309 | 1,250 | 1,290 | -20 | -1.5% | 2,000 |
| 2022/10/18 | 1,333 | 1,350 | 1,310 | 1,310 | -11 | -0.8% | 1,800 |
| 2022/10/17 | 1,340 | 1,390 | 1,271 | 1,321 | -109 | -7.6% | 8,200 |
| 2022/10/14 | 1,350 | 1,460 | 1,334 | 1,430 | +98 | +7.4% | 12,700 |
| 2022/10/13 | 1,334 | 1,334 | 1,315 | 1,332 | -2 | -0.1% | 1,300 |
| 2022/10/12 | 1,305 | 1,334 | 1,305 | 1,334 | -11 | -0.8% | 400 |
| 2022/10/11 | 1,360 | 1,360 | 1,345 | 1,345 | -15 | -1.1% | 400 |
| 2022/10/07 | 1,340 | 1,360 | 1,320 | 1,360 | +21 | +1.6% | 1,500 |
| 2022/10/06 | 1,333 | 1,339 | 1,312 | 1,339 | +23 | +1.7% | 900 |
| 2022/10/05 | 1,319 | 1,320 | 1,310 | 1,316 | +38 | +3% | 900 |
| 2022/10/04 | 1,345 | 1,345 | 1,278 | 1,278 | -42 | -3.2% | 3,000 |
| 2022/10/03 | 1,324 | 1,324 | 1,320 | 1,320 | -4 | -0.3% | 900 |
| 2022/09/30 | 1,324 | 1,330 | 1,320 | 1,324 | -7 | -0.5% | 900 |
| 2022/09/29 | 1,347 | 1,349 | 1,331 | 1,331 | -20 | -1.5% | 1,000 |
| 2022/09/28 | 1,379 | 1,399 | 1,301 | 1,351 | +2 | +0.1% | 4,600 |
| 2022/09/27 | 1,300 | 1,352 | 1,300 | 1,349 | +74 | +5.8% | 3,900 |
| 2022/09/26 | 1,279 | 1,279 | 1,256 | 1,275 | - | - | 1,600 |
| 2022/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/21 | 1,270 | 1,270 | 1,266 | 1,269 | -1 | -0.1% | 1,200 |
| 2022/09/20 | 1,298 | 1,298 | 1,270 | 1,270 | -11 | -0.9% | 600 |
| 2022/09/16 | 1,302 | 1,306 | 1,281 | 1,281 | -21 | -1.6% | 1,400 |
| 2022/09/15 | 1,281 | 1,307 | 1,281 | 1,302 | +13 | +1% | 1,000 |
| 2022/09/14 | 1,285 | 1,325 | 1,285 | 1,289 | -41 | -3.1% | 700 |
| 2022/09/13 | 1,347 | 1,347 | 1,330 | 1,330 | +3 | +0.2% | 1,500 |
| 2022/09/12 | 1,290 | 1,330 | 1,290 | 1,327 | +39 | +3% | 800 |
| 2022/09/09 | 1,326 | 1,326 | 1,288 | 1,288 | -11 | -0.8% | 1,900 |
| 2022/09/08 | 1,290 | 1,322 | 1,276 | 1,299 | +9 | +0.7% | 2,300 |
| 2022/09/07 | 1,291 | 1,291 | 1,290 | 1,290 | -10 | -0.8% | 200 |
| 2022/09/06 | 1,285 | 1,300 | 1,285 | 1,300 | +15 | +1.2% | 600 |
| 2022/09/05 | 1,314 | 1,314 | 1,275 | 1,285 | -29 | -2.2% | 1,800 |
| 2022/09/02 | 1,299 | 1,314 | 1,299 | 1,314 | -4 | -0.3% | 2,000 |
| 2022/09/01 | 1,351 | 1,351 | 1,313 | 1,318 | -33 | -2.4% | 1,400 |
| 2022/08/31 | 1,398 | 1,398 | 1,351 | 1,351 | -28 | -2% | 1,200 |
| 2022/08/30 | 1,333 | 1,379 | 1,310 | 1,379 | +39 | +2.9% | 3,400 |
| 2022/08/29 | 1,333 | 1,355 | 1,333 | 1,340 | -49 | -3.5% | 2,200 |
501～
550
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
