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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
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
