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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 961 | 970 | 961 | 967 | +4 | +0.4% | 1,000 |
| 2025/03/19 | 959 | 972 | 955 | 963 | -2 | -0.2% | 1,400 |
| 2025/03/18 | 965 | 965 | 965 | 965 | -12 | -1.2% | 200 |
| 2025/03/17 | 962 | 977 | 962 | 977 | ±0 | ±0% | 700 |
| 2025/03/14 | 975 | 977 | 975 | 977 | - | - | 400 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 980 | 980 | 975 | 975 | -5 | -0.5% | 200 |
| 2025/03/11 | 989 | 989 | 972 | 980 | -14 | -1.4% | 800 |
| 2025/03/10 | 974 | 994 | 974 | 994 | +29 | +3% | 400 |
| 2025/03/07 | 965 | 965 | 965 | 965 | -9 | -0.9% | 100 |
| 2025/03/06 | 963 | 975 | 959 | 974 | - | - | 1,000 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 962 | 972 | 961 | 972 | -2 | -0.2% | 700 |
| 2025/03/03 | 977 | 977 | 965 | 974 | -3 | -0.3% | 500 |
| 2025/02/28 | 970 | 977 | 963 | 977 | +9 | +0.9% | 1,100 |
| 2025/02/27 | 968 | 968 | 968 | 968 | ±0 | ±0% | 100 |
| 2025/02/26 | 969 | 969 | 960 | 968 | -1 | -0.1% | 700 |
| 2025/02/25 | 969 | 969 | 960 | 969 | -1 | -0.1% | 1,100 |
| 2025/02/21 | 956 | 970 | 955 | 970 | +14 | +1.5% | 1,100 |
| 2025/02/20 | 957 | 971 | 956 | 956 | -12 | -1.2% | 800 |
| 2025/02/19 | 957 | 975 | 957 | 968 | +10 | +1% | 1,400 |
| 2025/02/18 | 972 | 972 | 958 | 958 | -13 | -1.3% | 600 |
| 2025/02/17 | 984 | 984 | 956 | 971 | -6 | -0.6% | 700 |
| 2025/02/14 | 986 | 986 | 963 | 977 | +6 | +0.6% | 1,700 |
| 2025/02/13 | 962 | 977 | 962 | 971 | +1 | +0.1% | 1,200 |
| 2025/02/12 | 958 | 973 | 958 | 970 | -3 | -0.3% | 1,100 |
| 2025/02/10 | 962 | 977 | 962 | 973 | -2 | -0.2% | 500 |
| 2025/02/07 | 965 | 976 | 958 | 975 | +7 | +0.7% | 700 |
| 2025/02/06 | 967 | 982 | 967 | 968 | +1 | +0.1% | 1,000 |
| 2025/02/05 | 984 | 984 | 967 | 967 | -10 | -1% | 300 |
| 2025/02/04 | 976 | 977 | 969 | 977 | ±0 | ±0% | 500 |
| 2025/02/03 | 968 | 977 | 968 | 977 | +5 | +0.5% | 400 |
| 2025/01/31 | 963 | 977 | 963 | 972 | +9 | +0.9% | 1,000 |
| 2025/01/30 | 982 | 982 | 963 | 963 | -19 | -1.9% | 700 |
| 2025/01/29 | 984 | 999 | 982 | 982 | -15 | -1.5% | 700 |
| 2025/01/28 | 980 | 997 | 970 | 997 | +2 | +0.2% | 1,300 |
| 2025/01/27 | 995 | 995 | 995 | 995 | +15 | +1.5% | 700 |
| 2025/01/24 | 957 | 980 | 957 | 980 | +22 | +2.3% | 900 |
| 2025/01/23 | 992 | 992 | 950 | 958 | -19 | -1.9% | 4,300 |
| 2025/01/22 | 975 | 977 | 971 | 977 | ±0 | ±0% | 1,000 |
| 2025/01/21 | 990 | 990 | 970 | 977 | -13 | -1.3% | 1,100 |
| 2025/01/20 | 990 | 990 | 990 | 990 | ±0 | ±0% | 500 |
| 2025/01/17 | 1,001 | 1,001 | 990 | 990 | +14 | +1.4% | 300 |
| 2025/01/16 | 982 | 995 | 961 | 976 | -6 | -0.6% | 2,200 |
| 2025/01/15 | 997 | 997 | 982 | 982 | -15 | -1.5% | 300 |
| 2025/01/14 | 954 | 997 | 951 | 997 | -43 | -4.1% | 10,700 |
| 2025/01/10 | 997 | 1,040 | 997 | 1,040 | +51 | +5.2% | 3,600 |
| 2025/01/09 | 1,003 | 1,003 | 987 | 989 | -14 | -1.4% | 2,100 |
| 2025/01/08 | 1,009 | 1,010 | 1,002 | 1,003 | -19 | -1.9% | 1,600 |
| 2025/01/07 | 1,046 | 1,046 | 1,022 | 1,022 | -10 | -1% | 2,500 |
101～
150
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
