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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,396 | 1,396 | 1,384 | 1,389 | -13 | -0.9% | 800 |
| 2022/08/25 | 1,386 | 1,410 | 1,386 | 1,402 | +11 | +0.8% | 600 |
| 2022/08/24 | 1,370 | 1,391 | 1,360 | 1,391 | +17 | +1.2% | 2,400 |
| 2022/08/23 | 1,370 | 1,374 | 1,350 | 1,374 | +5 | +0.4% | 1,300 |
| 2022/08/22 | 1,381 | 1,381 | 1,369 | 1,369 | -12 | -0.9% | 300 |
| 2022/08/19 | 1,369 | 1,388 | 1,358 | 1,381 | +12 | +0.9% | 800 |
| 2022/08/18 | 1,366 | 1,369 | 1,351 | 1,369 | -4 | -0.3% | 1,000 |
| 2022/08/17 | 1,352 | 1,373 | 1,352 | 1,373 | +12 | +0.9% | 21,900 |
| 2022/08/16 | 1,397 | 1,397 | 1,352 | 1,361 | -9 | -0.7% | 1,700 |
| 2022/08/15 | 1,363 | 1,399 | 1,363 | 1,370 | +8 | +0.6% | 2,000 |
| 2022/08/12 | 1,398 | 1,398 | 1,362 | 1,362 | -32 | -2.3% | 600 |
| 2022/08/10 | 1,398 | 1,398 | 1,370 | 1,394 | +22 | +1.6% | 700 |
| 2022/08/09 | 1,395 | 1,395 | 1,371 | 1,372 | -27 | -1.9% | 1,000 |
| 2022/08/08 | 1,398 | 1,399 | 1,394 | 1,399 | +1 | +0.1% | 1,500 |
| 2022/08/05 | 1,367 | 1,398 | 1,367 | 1,398 | +1 | +0.1% | 500 |
| 2022/08/04 | 1,403 | 1,403 | 1,366 | 1,397 | +13 | +0.9% | 900 |
| 2022/08/03 | 1,380 | 1,395 | 1,366 | 1,384 | +3 | +0.2% | 1,900 |
| 2022/08/02 | 1,426 | 1,429 | 1,381 | 1,381 | -44 | -3.1% | 1,000 |
| 2022/08/01 | 1,445 | 1,445 | 1,400 | 1,425 | -1 | -0.1% | 2,000 |
| 2022/07/29 | 1,440 | 1,440 | 1,378 | 1,426 | -14 | -1% | 2,100 |
| 2022/07/28 | 1,396 | 1,440 | 1,396 | 1,440 | +44 | +3.2% | 1,000 |
| 2022/07/27 | 1,347 | 1,412 | 1,345 | 1,396 | +26 | +1.9% | 1,900 |
| 2022/07/26 | 1,400 | 1,400 | 1,370 | 1,370 | -35 | -2.5% | 1,100 |
| 2022/07/25 | 1,442 | 1,442 | 1,404 | 1,405 | -64 | -4.4% | 2,100 |
| 2022/07/22 | 1,475 | 1,476 | 1,439 | 1,469 | +14 | +1% | 3,200 |
| 2022/07/21 | 1,422 | 1,475 | 1,415 | 1,455 | +48 | +3.4% | 6,700 |
| 2022/07/20 | 1,436 | 1,436 | 1,403 | 1,407 | -23 | -1.6% | 3,900 |
| 2022/07/19 | 1,481 | 1,481 | 1,312 | 1,430 | -66 | -4.4% | 18,100 |
| 2022/07/15 | 1,429 | 1,499 | 1,410 | 1,496 | +105 | +7.5% | 11,100 |
| 2022/07/14 | 1,301 | 1,414 | 1,301 | 1,391 | +91 | +7% | 5,700 |
| 2022/07/13 | 1,293 | 1,326 | 1,292 | 1,300 | -34 | -2.5% | 2,300 |
| 2022/07/12 | 1,352 | 1,372 | 1,334 | 1,334 | -18 | -1.3% | 1,600 |
| 2022/07/11 | 1,375 | 1,375 | 1,352 | 1,352 | -8 | -0.6% | 1,100 |
| 2022/07/08 | 1,400 | 1,438 | 1,360 | 1,360 | -41 | -2.9% | 2,500 |
| 2022/07/07 | 1,396 | 1,420 | 1,350 | 1,401 | +5 | +0.4% | 3,600 |
| 2022/07/06 | 1,330 | 1,503 | 1,330 | 1,396 | +75 | +5.7% | 10,600 |
| 2022/07/05 | 1,260 | 1,338 | 1,260 | 1,321 | +70 | +5.6% | 1,400 |
| 2022/07/04 | 1,235 | 1,270 | 1,234 | 1,251 | +16 | +1.3% | 1,500 |
| 2022/07/01 | 1,250 | 1,280 | 1,182 | 1,235 | -35 | -2.8% | 4,600 |
| 2022/06/30 | 1,276 | 1,312 | 1,270 | 1,270 | -5 | -0.4% | 1,100 |
| 2022/06/29 | 1,245 | 1,275 | 1,223 | 1,275 | ±0 | ±0% | 1,900 |
| 2022/06/28 | 1,250 | 1,275 | 1,235 | 1,275 | -5 | -0.4% | 800 |
| 2022/06/27 | 1,270 | 1,286 | 1,255 | 1,280 | +15 | +1.2% | 2,000 |
| 2022/06/24 | 1,265 | 1,265 | 1,265 | 1,265 | +34 | +2.8% | 100 |
| 2022/06/23 | 1,235 | 1,235 | 1,230 | 1,231 | -4 | -0.3% | 500 |
| 2022/06/22 | 1,295 | 1,295 | 1,211 | 1,235 | -15 | -1.2% | 1,900 |
| 2022/06/21 | 1,226 | 1,263 | 1,226 | 1,250 | +24 | +2% | 1,200 |
| 2022/06/20 | 1,295 | 1,295 | 1,211 | 1,226 | -69 | -5.3% | 3,600 |
| 2022/06/17 | 1,335 | 1,335 | 1,292 | 1,295 | -40 | -3% | 1,900 |
| 2022/06/16 | 1,335 | 1,335 | 1,335 | 1,335 | +13 | +1% | 100 |
551～
600
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
