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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,920 | 4,110 | 3,715 | 3,780 | -140 | -3.6% | 40,800 |
| 2021/03/22 | 3,960 | 3,980 | 3,850 | 3,920 | -10 | -0.3% | 16,200 |
| 2021/03/19 | 3,790 | 3,935 | 3,750 | 3,930 | +130 | +3.4% | 13,000 |
| 2021/03/18 | 3,760 | 3,865 | 3,760 | 3,800 | +100 | +2.7% | 13,800 |
| 2021/03/17 | 3,735 | 3,760 | 3,630 | 3,700 | -35 | -0.9% | 4,900 |
| 2021/03/16 | 3,715 | 3,805 | 3,710 | 3,735 | -10 | -0.3% | 5,400 |
| 2021/03/15 | 3,855 | 3,975 | 3,745 | 3,745 | -90 | -2.3% | 11,100 |
| 2021/03/12 | 3,600 | 3,880 | 3,580 | 3,835 | +305 | +8.6% | 19,100 |
| 2021/03/11 | 3,445 | 3,595 | 3,445 | 3,530 | +85 | +2.5% | 10,600 |
| 2021/03/10 | 3,505 | 3,505 | 3,430 | 3,445 | -25 | -0.7% | 10,900 |
| 2021/03/09 | 3,655 | 3,655 | 3,410 | 3,470 | -115 | -3.2% | 20,700 |
| 2021/03/08 | 3,595 | 3,620 | 3,385 | 3,585 | -10 | -0.3% | 14,100 |
| 2021/03/05 | 3,505 | 3,620 | 3,505 | 3,595 | -70 | -1.9% | 14,900 |
| 2021/03/04 | 3,775 | 3,840 | 3,550 | 3,665 | -130 | -3.4% | 14,500 |
| 2021/03/03 | 3,975 | 4,050 | 3,795 | 3,795 | -180 | -4.5% | 11,200 |
| 2021/03/02 | 3,860 | 4,060 | 3,860 | 3,975 | +140 | +3.7% | 13,700 |
| 2021/03/01 | 3,765 | 3,890 | 3,690 | 3,835 | +55 | +1.5% | 12,900 |
| 2021/02/26 | 3,765 | 3,885 | 3,700 | 3,780 | -195 | -4.9% | 19,500 |
| 2021/02/25 | 4,030 | 4,030 | 3,810 | 3,975 | +10 | +0.3% | 17,400 |
| 2021/02/24 | 4,280 | 4,280 | 3,960 | 3,965 | -320 | -7.5% | 35,300 |
| 2021/02/22 | 4,320 | 4,390 | 4,285 | 4,285 | -105 | -2.4% | 10,900 |
| 2021/02/19 | 4,450 | 4,450 | 4,300 | 4,390 | -60 | -1.3% | 16,800 |
| 2021/02/18 | 4,460 | 4,540 | 4,440 | 4,450 | -20 | -0.4% | 9,200 |
| 2021/02/17 | 4,545 | 4,565 | 4,415 | 4,470 | -75 | -1.7% | 23,100 |
| 2021/02/16 | 4,580 | 4,600 | 4,510 | 4,545 | -85 | -1.8% | 10,600 |
| 2021/02/15 | 4,750 | 4,750 | 4,565 | 4,630 | -50 | -1.1% | 14,400 |
| 2021/02/12 | 4,720 | 4,765 | 4,595 | 4,680 | -20 | -0.4% | 27,600 |
| 2021/02/10 | 4,645 | 4,705 | 4,630 | 4,700 | +105 | +2.3% | 10,500 |
| 2021/02/09 | 4,580 | 4,600 | 4,485 | 4,595 | +15 | +0.3% | 12,200 |
| 2021/02/08 | 4,640 | 4,640 | 4,500 | 4,580 | -35 | -0.8% | 18,900 |
| 2021/02/05 | 4,695 | 4,720 | 4,615 | 4,615 | -100 | -2.1% | 9,400 |
| 2021/02/04 | 4,760 | 4,860 | 4,675 | 4,715 | -115 | -2.4% | 17,500 |
| 2021/02/03 | 4,715 | 5,050 | 4,690 | 4,830 | +115 | +2.4% | 47,500 |
| 2021/02/02 | 4,575 | 4,830 | 4,510 | 4,715 | +195 | +4.3% | 16,800 |
| 2021/02/01 | 4,400 | 4,585 | 4,330 | 4,520 | +105 | +2.4% | 18,300 |
| 2021/01/29 | 4,720 | 4,755 | 4,300 | 4,415 | -325 | -6.9% | 42,900 |
| 2021/01/28 | 4,770 | 4,860 | 4,740 | 4,740 | -190 | -3.9% | 32,300 |
| 2021/01/27 | 5,000 | 5,080 | 4,930 | 4,930 | -100 | -2% | 52,900 |
| 2021/01/26 | 5,250 | 5,250 | 5,010 | 5,030 | -320 | -6% | 60,900 |
| 2021/01/25 | 5,460 | 5,500 | 5,270 | 5,350 | -10 | -0.2% | 43,100 |
| 2021/01/22 | 5,350 | 5,440 | 5,270 | 5,360 | -40 | -0.7% | 48,700 |
| 2021/01/21 | 5,440 | 5,540 | 5,250 | 5,400 | +230 | +4.4% | 117,100 |
| 2021/01/20 | 5,280 | 5,410 | 5,020 | 5,170 | -210 | -3.9% | 125,700 |
| 2021/01/19 | 4,845 | 5,450 | 4,815 | 5,380 | +475 | +9.7% | 364,800 |
| 2021/01/18 | 5,000 | 5,250 | 4,845 | 4,905 | -295 | -5.7% | 488,200 |
| 2021/01/15 | 5,200 | 5,200 | 5,200 | 5,200 | +700 | +15.6% | 63,900 |
| 2021/01/14 | 4,500 | 4,540 | 4,285 | 4,500 | -290 | -6.1% | 187,800 |
| 2021/01/13 | 5,070 | 5,070 | 4,775 | 4,790 | -210 | -4.2% | 85,500 |
| 2021/01/12 | 5,320 | 5,350 | 4,685 | 5,000 | -580 | -10.4% | 286,900 |
| 2021/01/08 | 5,510 | 5,740 | 5,330 | 5,580 | -30 | -0.5% | 428,600 |
901～
950
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
