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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 949 | 949 | 942 | 942 | ±0 | ±0% | 300 |
| 2024/09/05 | 926 | 942 | 901 | 942 | - | - | 1,100 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 926 | 942 | 925 | 931 | +1 | +0.1% | 1,500 |
| 2024/09/02 | 920 | 943 | 912 | 930 | -20 | -2.1% | 1,300 |
| 2024/08/30 | 942 | 950 | 942 | 950 | +8 | +0.8% | 1,300 |
| 2024/08/29 | 898 | 942 | 896 | 942 | +29 | +3.2% | 3,400 |
| 2024/08/28 | 916 | 931 | 911 | 913 | -27 | -2.9% | 2,500 |
| 2024/08/27 | 941 | 941 | 918 | 940 | -2 | -0.2% | 2,000 |
| 2024/08/26 | 932 | 942 | 920 | 942 | +9 | +1% | 800 |
| 2024/08/23 | 980 | 980 | 933 | 933 | -17 | -1.8% | 1,500 |
| 2024/08/22 | 962 | 962 | 945 | 950 | -27 | -2.8% | 1,500 |
| 2024/08/21 | 987 | 987 | 977 | 977 | -3 | -0.3% | 200 |
| 2024/08/20 | 939 | 988 | 939 | 980 | +38 | +4% | 2,000 |
| 2024/08/19 | 938 | 942 | 938 | 942 | +16 | +1.7% | 500 |
| 2024/08/16 | 957 | 957 | 926 | 926 | -16 | -1.7% | 1,700 |
| 2024/08/15 | 964 | 964 | 924 | 942 | -22 | -2.3% | 1,000 |
| 2024/08/14 | 949 | 979 | 917 | 964 | - | - | 1,100 |
| 2024/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/09 | 942 | 965 | 942 | 945 | +3 | +0.3% | 700 |
| 2024/08/08 | 867 | 950 | 867 | 942 | +15 | +1.6% | 3,100 |
| 2024/08/07 | 835 | 927 | 835 | 927 | +47 | +5.3% | 1,600 |
| 2024/08/06 | 885 | 900 | 836 | 880 | +5 | +0.6% | 6,700 |
| 2024/08/05 | 971 | 1,000 | 873 | 875 | -185 | -17.5% | 6,500 |
| 2024/08/02 | 1,031 | 1,060 | 987 | 1,060 | -21 | -1.9% | 9,000 |
| 2024/08/01 | 1,111 | 1,119 | 1,051 | 1,081 | ±0 | ±0% | 1,500 |
| 2024/07/31 | 1,081 | 1,081 | 1,081 | 1,081 | -12 | -1.1% | 200 |
| 2024/07/30 | 1,094 | 1,094 | 1,093 | 1,093 | -7 | -0.6% | 600 |
| 2024/07/29 | 1,136 | 1,136 | 1,034 | 1,100 | -31 | -2.7% | 1,600 |
| 2024/07/26 | 1,102 | 1,131 | 1,101 | 1,131 | +18 | +1.6% | 500 |
| 2024/07/25 | 1,110 | 1,140 | 1,102 | 1,113 | -27 | -2.4% | 3,700 |
| 2024/07/24 | 1,106 | 1,165 | 1,106 | 1,140 | +4 | +0.4% | 2,100 |
| 2024/07/23 | 1,141 | 1,169 | 1,126 | 1,136 | -5 | -0.4% | 5,100 |
| 2024/07/22 | 1,154 | 1,161 | 1,131 | 1,141 | -29 | -2.5% | 1,200 |
| 2024/07/19 | 1,159 | 1,170 | 1,129 | 1,170 | -1 | -0.1% | 1,200 |
| 2024/07/18 | 1,177 | 1,208 | 1,169 | 1,171 | -34 | -2.8% | 2,600 |
| 2024/07/17 | 1,185 | 1,215 | 1,185 | 1,205 | -10 | -0.8% | 2,100 |
| 2024/07/16 | 1,169 | 1,269 | 1,169 | 1,215 | +43 | +3.7% | 4,400 |
| 2024/07/12 | 1,175 | 1,232 | 1,172 | 1,172 | -31 | -2.6% | 8,000 |
| 2024/07/11 | 1,222 | 1,222 | 1,173 | 1,203 | -19 | -1.6% | 3,000 |
| 2024/07/10 | 1,192 | 1,233 | 1,191 | 1,222 | +15 | +1.2% | 4,600 |
| 2024/07/09 | 1,235 | 1,235 | 1,206 | 1,207 | -28 | -2.3% | 3,000 |
| 2024/07/08 | 1,233 | 1,235 | 1,179 | 1,235 | +26 | +2.2% | 9,400 |
| 2024/07/05 | 1,075 | 1,222 | 1,075 | 1,209 | +122 | +11.2% | 17,100 |
| 2024/07/04 | 1,095 | 1,095 | 1,065 | 1,087 | -8 | -0.7% | 2,600 |
| 2024/07/03 | 1,126 | 1,162 | 1,095 | 1,095 | -37 | -3.3% | 7,400 |
| 2024/07/02 | 1,164 | 1,282 | 1,131 | 1,132 | -10 | -0.9% | 26,100 |
| 2024/07/01 | 1,146 | 1,182 | 1,125 | 1,142 | +4 | +0.4% | 10,400 |
| 2024/06/28 | 1,154 | 1,187 | 1,110 | 1,138 | -53 | -4.5% | 17,200 |
| 2024/06/27 | 1,138 | 1,378 | 1,138 | 1,191 | +113 | +10.5% | 109,000 |
51～
100
件表示中 / 955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% | - | 0.00% | 16.92倍 | 3.07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 |
| インターグ | - | - | - | - | - | - |
|
- |
| エヌ・シー・エヌ | 95,200円 | +12.2% | +506.4% | 3.05% | 13.58倍 | 1.47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 |
| 中 広 | 42,800円 | +17.2% | +95.4% | 3.50% | 8.09倍 | 1.55倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| エコナックＨＤ | 11,400円 | +0.4% | +28.4% | 0.00% | 23.21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 |
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
