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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,350 | 1,359 | 1,322 | 1,322 | -28 | -2.1% | 700 |
| 2022/06/14 | 1,305 | 1,350 | 1,305 | 1,350 | +45 | +3.4% | 1,000 |
| 2022/06/13 | 1,327 | 1,349 | 1,305 | 1,305 | -45 | -3.3% | 4,300 |
| 2022/06/10 | 1,370 | 1,377 | 1,347 | 1,350 | +5 | +0.4% | 2,200 |
| 2022/06/09 | 1,330 | 1,345 | 1,312 | 1,345 | +8 | +0.6% | 3,100 |
| 2022/06/08 | 1,351 | 1,355 | 1,326 | 1,337 | -3 | -0.2% | 2,600 |
| 2022/06/07 | 1,353 | 1,354 | 1,340 | 1,340 | +6 | +0.4% | 600 |
| 2022/06/06 | 1,369 | 1,369 | 1,312 | 1,334 | -35 | -2.6% | 2,600 |
| 2022/06/03 | 1,394 | 1,395 | 1,365 | 1,369 | -21 | -1.5% | 1,500 |
| 2022/06/02 | 1,399 | 1,421 | 1,369 | 1,390 | -13 | -0.9% | 3,300 |
| 2022/06/01 | 1,374 | 1,458 | 1,362 | 1,403 | +74 | +5.6% | 4,200 |
| 2022/05/31 | 1,411 | 1,411 | 1,315 | 1,329 | -22 | -1.6% | 2,500 |
| 2022/05/30 | 1,363 | 1,395 | 1,351 | 1,351 | -29 | -2.1% | 2,200 |
| 2022/05/27 | 1,373 | 1,415 | 1,333 | 1,380 | -10 | -0.7% | 2,400 |
| 2022/05/26 | 1,318 | 1,408 | 1,258 | 1,390 | +72 | +5.5% | 3,100 |
| 2022/05/25 | 1,309 | 1,352 | 1,309 | 1,318 | -2 | -0.2% | 1,100 |
| 2022/05/24 | 1,362 | 1,362 | 1,305 | 1,320 | -42 | -3.1% | 1,700 |
| 2022/05/23 | 1,421 | 1,478 | 1,300 | 1,362 | -67 | -4.7% | 6,300 |
| 2022/05/20 | 1,348 | 1,441 | 1,348 | 1,429 | +81 | +6% | 1,100 |
| 2022/05/19 | 1,439 | 1,439 | 1,341 | 1,348 | -112 | -7.7% | 5,200 |
| 2022/05/18 | 1,443 | 1,460 | 1,421 | 1,460 | +17 | +1.2% | 2,100 |
701～
750
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
