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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 1,666 | 1,666 | 1,452 | 1,480 | -121 | -7.6% | 5,600 |
| 2022/05/12 | 1,718 | 1,749 | 1,601 | 1,601 | -118 | -6.9% | 4,700 |
| 2022/05/11 | 1,658 | 1,740 | 1,634 | 1,719 | +61 | +3.7% | 4,900 |
| 2022/05/10 | 1,620 | 1,717 | 1,571 | 1,658 | +43 | +2.7% | 8,200 |
| 2022/05/09 | 1,510 | 1,798 | 1,500 | 1,615 | +107 | +7.1% | 23,400 |
| 2022/05/06 | 1,508 | 1,508 | 1,508 | 1,508 | +30 | +2% | 200 |
| 2022/05/02 | 1,435 | 1,478 | 1,435 | 1,478 | +43 | +3% | 1,800 |
| 2022/04/28 | 1,480 | 1,480 | 1,435 | 1,435 | -34 | -2.3% | 1,100 |
| 2022/04/27 | 1,489 | 1,489 | 1,422 | 1,469 | -56 | -3.7% | 1,800 |
| 2022/04/26 | 1,525 | 1,534 | 1,525 | 1,525 | -25 | -1.6% | 1,400 |
| 2022/04/25 | 1,595 | 1,595 | 1,550 | 1,550 | -45 | -2.8% | 700 |
| 2022/04/22 | 1,580 | 1,619 | 1,542 | 1,595 | +15 | +0.9% | 1,300 |
| 2022/04/21 | 1,614 | 1,633 | 1,580 | 1,580 | -63 | -3.8% | 1,100 |
| 2022/04/20 | 1,640 | 1,643 | 1,640 | 1,643 | +1 | +0.1% | 300 |
| 2022/04/19 | 1,686 | 1,686 | 1,642 | 1,642 | -8 | -0.5% | 1,000 |
| 2022/04/18 | 1,639 | 1,678 | 1,572 | 1,650 | +70 | +4.4% | 3,600 |
| 2022/04/15 | 1,620 | 1,633 | 1,580 | 1,580 | -20 | -1.3% | 700 |
| 2022/04/14 | 1,647 | 1,647 | 1,600 | 1,600 | -7 | -0.4% | 2,300 |
| 2022/04/13 | 1,580 | 1,647 | 1,539 | 1,607 | +27 | +1.7% | 1,400 |
| 2022/04/12 | 1,608 | 1,609 | 1,540 | 1,580 | -53 | -3.2% | 1,500 |
| 2022/04/11 | 1,610 | 1,692 | 1,610 | 1,633 | +13 | +0.8% | 2,700 |
| 2022/04/08 | 1,652 | 1,652 | 1,620 | 1,620 | -36 | -2.2% | 500 |
| 2022/04/07 | 1,630 | 1,656 | 1,600 | 1,656 | +55 | +3.4% | 3,600 |
| 2022/04/06 | 1,694 | 1,694 | 1,601 | 1,601 | -79 | -4.7% | 1,400 |
| 2022/04/05 | 1,733 | 1,733 | 1,636 | 1,680 | -40 | -2.3% | 1,800 |
| 2022/04/04 | 1,701 | 1,735 | 1,700 | 1,720 | +59 | +3.6% | 1,000 |
| 2022/04/01 | 1,708 | 1,708 | 1,661 | 1,661 | -59 | -3.4% | 1,100 |
| 2022/03/31 | 1,729 | 1,729 | 1,688 | 1,720 | +35 | +2.1% | 6,400 |
| 2022/03/30 | 1,641 | 1,728 | 1,641 | 1,685 | +44 | +2.7% | 2,900 |
| 2022/03/29 | 1,598 | 1,686 | 1,598 | 1,641 | +83 | +5.3% | 1,400 |
| 2022/03/28 | 1,570 | 1,571 | 1,558 | 1,558 | -23 | -1.5% | 3,000 |
| 2022/03/25 | 1,625 | 1,665 | 1,581 | 1,581 | -26 | -1.6% | 2,700 |
| 2022/03/24 | 1,687 | 1,687 | 1,581 | 1,607 | -80 | -4.7% | 3,100 |
| 2022/03/23 | 1,630 | 1,687 | 1,602 | 1,687 | +137 | +8.8% | 4,100 |
| 2022/03/22 | 1,529 | 1,763 | 1,529 | 1,550 | +50 | +3.3% | 9,400 |
| 2022/03/18 | 1,453 | 1,515 | 1,453 | 1,500 | +61 | +4.2% | 2,700 |
| 2022/03/17 | 1,405 | 1,439 | 1,400 | 1,439 | +40 | +2.9% | 1,800 |
| 2022/03/16 | 1,354 | 1,399 | 1,354 | 1,399 | +75 | +5.7% | 3,100 |
| 2022/03/15 | 1,320 | 1,325 | 1,301 | 1,324 | +10 | +0.8% | 1,000 |
| 2022/03/14 | 1,328 | 1,328 | 1,263 | 1,314 | +16 | +1.2% | 1,600 |
| 2022/03/11 | 1,327 | 1,328 | 1,256 | 1,298 | -22 | -1.7% | 2,300 |
| 2022/03/10 | 1,267 | 1,327 | 1,267 | 1,320 | +55 | +4.3% | 500 |
| 2022/03/09 | 1,350 | 1,350 | 1,265 | 1,265 | +5 | +0.4% | 2,500 |
| 2022/03/08 | 1,258 | 1,260 | 1,198 | 1,260 | +60 | +5% | 600 |
| 2022/03/07 | 1,262 | 1,273 | 1,170 | 1,200 | -2 | -0.2% | 2,500 |
| 2022/03/04 | 1,337 | 1,337 | 1,202 | 1,202 | -117 | -8.9% | 2,500 |
| 2022/03/03 | 1,220 | 1,357 | 1,220 | 1,319 | +99 | +8.1% | 5,400 |
| 2022/03/02 | 1,254 | 1,254 | 1,220 | 1,220 | -34 | -2.7% | 1,300 |
| 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 |
801～
850
件表示中 / 1133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 | 90,100円 | -8.3% | -39.8% | 0.00% | 15.70倍 | 2.31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 |
| ユーラシア | 70,900円 | +13.1% | +8.3% | 4.37% | 23.78倍 | 1.48倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| 京 進 | 31,100円 | -24.2% | - | 1.19% | 33.66倍 | 0.61倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| 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 |
市場注目の銘柄
チャート関連のコラム
