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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 2,606 | 2,627 | 2,554 | 2,590 | -27 | -1% | 6,800 |
| 2021/06/04 | 2,710 | 2,710 | 2,595 | 2,617 | -93 | -3.4% | 9,000 |
| 2021/06/03 | 2,743 | 2,758 | 2,685 | 2,710 | -34 | -1.2% | 8,800 |
| 2021/06/02 | 2,810 | 2,810 | 2,735 | 2,744 | -66 | -2.3% | 7,600 |
| 2021/06/01 | 2,837 | 2,837 | 2,800 | 2,810 | -22 | -0.8% | 1,800 |
| 2021/05/31 | 2,850 | 2,850 | 2,785 | 2,832 | -13 | -0.5% | 4,600 |
| 2021/05/28 | 2,854 | 2,909 | 2,842 | 2,845 | -9 | -0.3% | 3,800 |
| 2021/05/27 | 2,909 | 2,930 | 2,800 | 2,854 | -55 | -1.9% | 10,000 |
| 2021/05/26 | 2,969 | 2,969 | 2,880 | 2,909 | -61 | -2.1% | 6,300 |
| 2021/05/25 | 2,930 | 3,020 | 2,930 | 2,970 | +41 | +1.4% | 8,200 |
| 2021/05/24 | 2,948 | 3,025 | 2,900 | 2,929 | +31 | +1.1% | 20,800 |
| 2021/05/21 | 2,768 | 2,898 | 2,768 | 2,898 | +132 | +4.8% | 13,600 |
| 2021/05/20 | 2,800 | 2,820 | 2,766 | 2,766 | -15 | -0.5% | 13,600 |
| 2021/05/19 | 2,795 | 2,809 | 2,753 | 2,781 | -22 | -0.8% | 7,100 |
| 2021/05/18 | 2,865 | 2,885 | 2,801 | 2,803 | -12 | -0.4% | 11,300 |
| 2021/05/17 | 2,869 | 3,005 | 2,802 | 2,815 | -85 | -2.9% | 15,300 |
| 2021/05/14 | 3,000 | 3,035 | 2,873 | 2,900 | -110 | -3.7% | 22,000 |
| 2021/05/13 | 3,000 | 3,075 | 2,910 | 3,010 | -85 | -2.7% | 13,100 |
| 2021/05/12 | 3,125 | 3,125 | 2,963 | 3,095 | -30 | -1% | 15,500 |
| 2021/05/11 | 3,360 | 3,360 | 3,070 | 3,125 | -150 | -4.6% | 16,100 |
| 2021/05/10 | 3,255 | 3,365 | 3,255 | 3,275 | +45 | +1.4% | 7,500 |
| 2021/05/07 | 3,400 | 3,400 | 3,230 | 3,230 | -170 | -5% | 22,400 |
| 2021/05/06 | 3,340 | 3,485 | 3,340 | 3,400 | +60 | +1.8% | 5,800 |
| 2021/04/30 | 3,450 | 3,450 | 3,275 | 3,340 | -110 | -3.2% | 13,500 |
| 2021/04/28 | 3,505 | 3,530 | 3,450 | 3,450 | -80 | -2.3% | 12,300 |
| 2021/04/27 | 3,510 | 3,590 | 3,510 | 3,530 | ±0 | ±0% | 7,200 |
| 2021/04/26 | 3,640 | 3,640 | 3,515 | 3,530 | -110 | -3% | 9,800 |
| 2021/04/23 | 3,785 | 3,785 | 3,600 | 3,640 | -190 | -5% | 18,200 |
| 2021/04/22 | 3,850 | 3,980 | 3,775 | 3,830 | -10 | -0.3% | 9,600 |
| 2021/04/21 | 3,770 | 3,970 | 3,730 | 3,840 | +40 | +1.1% | 19,000 |
| 2021/04/20 | 3,890 | 3,890 | 3,780 | 3,800 | -85 | -2.2% | 15,900 |
| 2021/04/19 | 3,940 | 4,015 | 3,870 | 3,885 | +15 | +0.4% | 19,400 |
| 2021/04/16 | 3,750 | 3,890 | 3,750 | 3,870 | +105 | +2.8% | 28,200 |
| 2021/04/15 | 3,875 | 3,945 | 3,760 | 3,765 | -360 | -8.7% | 93,300 |
| 2021/04/14 | 4,155 | 4,205 | 4,025 | 4,125 | -40 | -1% | 34,200 |
| 2021/04/13 | 4,060 | 4,240 | 4,040 | 4,165 | +105 | +2.6% | 17,700 |
| 2021/04/12 | 4,350 | 4,375 | 4,040 | 4,060 | -280 | -6.5% | 55,100 |
| 2021/04/09 | 4,430 | 4,555 | 4,315 | 4,340 | -60 | -1.4% | 46,100 |
| 2021/04/08 | 4,235 | 4,680 | 4,215 | 4,400 | +235 | +5.6% | 93,400 |
| 2021/04/07 | 4,250 | 4,260 | 4,120 | 4,165 | -70 | -1.7% | 21,700 |
| 2021/04/06 | 4,390 | 4,390 | 4,110 | 4,235 | -165 | -3.8% | 63,100 |
| 2021/04/05 | 3,920 | 4,470 | 3,880 | 4,400 | +550 | +14.3% | 78,000 |
| 2021/04/02 | 4,100 | 4,175 | 3,830 | 3,850 | -205 | -5.1% | 26,500 |
| 2021/04/01 | 3,835 | 4,065 | 3,760 | 4,055 | +280 | +7.4% | 19,400 |
| 2021/03/31 | 3,805 | 3,805 | 3,735 | 3,775 | +30 | +0.8% | 7,000 |
| 2021/03/30 | 3,770 | 3,835 | 3,700 | 3,745 | -25 | -0.7% | 7,300 |
| 2021/03/29 | 3,690 | 3,900 | 3,630 | 3,770 | +130 | +3.6% | 20,400 |
| 2021/03/26 | 3,650 | 3,690 | 3,605 | 3,640 | +40 | +1.1% | 7,700 |
| 2021/03/25 | 3,600 | 3,650 | 3,450 | 3,600 | +40 | +1.1% | 16,600 |
| 2021/03/24 | 3,665 | 3,760 | 3,510 | 3,560 | -220 | -5.8% | 24,500 |
851～
900
件表示中 / 956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 | 106,800円 | +98.8% | - | - | - | - |
|
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 |
| ロココ | 83,300円 | +7.5% | -20.0% | 2.40% | 13.41倍 | 1.25倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| エヌ・シー・エヌ | 96,000円 | +12.2% | +506.4% | 3.02% | 13.70倍 | 1.48倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| エコナックＨＤ | 11,400円 | +0.4% | +28.4% | 0.00% | 23.22倍 | 0.63倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| クオルテック | 128,300円 | +10.4% | +1.1% | 2.88% | 10.77倍 | 0.96倍 |
|
ＥＶ向け電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
