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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,225 | 1,254 | 1,212 | 1,254 | +84 | +7.2% | 1,300 |
| 2022/02/28 | 1,200 | 1,236 | 1,170 | 1,170 | +58 | +5.2% | 3,100 |
| 2022/02/25 | 1,100 | 1,135 | 1,100 | 1,112 | +12 | +1.1% | 1,500 |
| 2022/02/24 | 1,169 | 1,169 | 1,100 | 1,100 | -57 | -4.9% | 3,900 |
| 2022/02/22 | 1,165 | 1,165 | 1,146 | 1,157 | +6 | +0.5% | 700 |
| 2022/02/21 | 1,159 | 1,159 | 1,150 | 1,151 | -62 | -5.1% | 800 |
| 2022/02/18 | 1,190 | 1,213 | 1,143 | 1,213 | +55 | +4.7% | 3,300 |
| 2022/02/17 | 1,210 | 1,225 | 1,158 | 1,158 | -82 | -6.6% | 1,500 |
| 2022/02/16 | 1,281 | 1,281 | 1,240 | 1,240 | -2 | -0.2% | 300 |
| 2022/02/15 | 1,264 | 1,266 | 1,236 | 1,242 | +66 | +5.6% | 500 |
| 2022/02/14 | 1,168 | 1,176 | 1,146 | 1,176 | -22 | -1.8% | 900 |
| 2022/02/10 | 1,260 | 1,274 | 1,198 | 1,198 | -2 | -0.2% | 3,100 |
| 2022/02/09 | 1,150 | 1,200 | 1,126 | 1,200 | +40 | +3.4% | 2,800 |
| 2022/02/08 | 1,211 | 1,225 | 1,151 | 1,160 | -51 | -4.2% | 4,100 |
| 2022/02/07 | 1,224 | 1,249 | 1,211 | 1,211 | -40 | -3.2% | 500 |
| 2022/02/04 | 1,265 | 1,294 | 1,205 | 1,251 | -38 | -2.9% | 2,100 |
| 2022/02/03 | 1,286 | 1,307 | 1,276 | 1,289 | +3 | +0.2% | 1,100 |
| 2022/02/02 | 1,382 | 1,382 | 1,286 | 1,286 | -36 | -2.7% | 2,800 |
| 2022/02/01 | 1,332 | 1,368 | 1,282 | 1,322 | -35 | -2.6% | 9,300 |
| 2022/01/31 | 1,217 | 1,487 | 1,217 | 1,357 | +170 | +14.3% | 25,300 |
| 2022/01/28 | 1,311 | 1,311 | 1,180 | 1,187 | -139 | -10.5% | 11,000 |
| 2022/01/27 | 1,331 | 1,335 | 1,280 | 1,326 | -30 | -2.2% | 3,400 |
| 2022/01/26 | 1,350 | 1,378 | 1,335 | 1,356 | +5 | +0.4% | 1,700 |
| 2022/01/25 | 1,355 | 1,385 | 1,351 | 1,351 | -15 | -1.1% | 1,200 |
| 2022/01/24 | 1,370 | 1,393 | 1,366 | 1,366 | -37 | -2.6% | 2,200 |
| 2022/01/21 | 1,459 | 1,478 | 1,400 | 1,403 | -85 | -5.7% | 4,300 |
| 2022/01/20 | 1,462 | 1,489 | 1,456 | 1,488 | +26 | +1.8% | 2,000 |
| 2022/01/19 | 1,570 | 1,600 | 1,420 | 1,462 | -148 | -9.2% | 7,700 |
| 2022/01/18 | 1,609 | 1,666 | 1,554 | 1,610 | +1 | +0.1% | 4,100 |
| 2022/01/17 | 1,798 | 1,798 | 1,609 | 1,609 | -151 | -8.6% | 8,200 |
| 2022/01/14 | 1,800 | 1,800 | 1,750 | 1,760 | -40 | -2.2% | 2,700 |
| 2022/01/13 | 1,850 | 1,855 | 1,800 | 1,800 | -78 | -4.2% | 2,200 |
| 2022/01/12 | 1,930 | 1,930 | 1,817 | 1,878 | +148 | +8.6% | 6,700 |
| 2022/01/11 | 1,687 | 1,776 | 1,616 | 1,730 | +99 | +6.1% | 8,000 |
| 2022/01/07 | 1,574 | 1,684 | 1,574 | 1,631 | +44 | +2.8% | 3,400 |
| 2022/01/06 | 1,522 | 1,587 | 1,514 | 1,587 | +5 | +0.3% | 3,900 |
| 2022/01/05 | 1,676 | 1,679 | 1,564 | 1,582 | -90 | -5.4% | 4,500 |
| 2022/01/04 | 1,750 | 1,750 | 1,672 | 1,672 | +2 | +0.1% | 4,300 |
| 2021/12/30 | 1,611 | 1,670 | 1,606 | 1,670 | +91 | +5.8% | 3,600 |
| 2021/12/29 | 1,554 | 1,638 | 1,550 | 1,579 | +85 | +5.7% | 6,100 |
| 2021/12/28 | 1,493 | 1,565 | 1,482 | 1,494 | -8 | -0.5% | 15,100 |
| 2021/12/27 | 1,600 | 1,604 | 1,501 | 1,502 | -100 | -6.2% | 18,100 |
| 2021/12/24 | 1,650 | 1,650 | 1,601 | 1,602 | -48 | -2.9% | 9,300 |
| 2021/12/23 | 1,681 | 1,681 | 1,638 | 1,650 | -40 | -2.4% | 5,200 |
| 2021/12/22 | 1,731 | 1,731 | 1,681 | 1,690 | -52 | -3% | 11,800 |
| 2021/12/21 | 1,773 | 1,780 | 1,742 | 1,742 | -28 | -1.6% | 2,500 |
| 2021/12/20 | 1,850 | 1,850 | 1,720 | 1,770 | -90 | -4.8% | 11,000 |
| 2021/12/17 | 1,869 | 1,876 | 1,830 | 1,860 | -37 | -2% | 5,300 |
| 2021/12/16 | 1,880 | 1,900 | 1,865 | 1,897 | +17 | +0.9% | 2,000 |
| 2021/12/15 | 1,880 | 1,929 | 1,879 | 1,880 | -52 | -2.7% | 2,900 |
801～
850
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
