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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
651～
700
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
