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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2025/01/06 | 1,025 | 1,045 | 1,025 | 1,032 | +10 | +1% | 2,600 |
| 2024/12/30 | 1,024 | 1,024 | 1,008 | 1,022 | +20 | +2% | 2,400 |
| 2024/12/27 | 1,000 | 1,005 | 998 | 1,002 | +4 | +0.4% | 2,300 |
| 2024/12/26 | 1,003 | 1,003 | 990 | 998 | +2 | +0.2% | 3,200 |
| 2024/12/25 | 1,019 | 1,019 | 983 | 996 | -23 | -2.3% | 5,000 |
| 2024/12/24 | 1,059 | 1,059 | 1,001 | 1,019 | -54 | -5% | 16,500 |
| 2024/12/23 | 1,129 | 1,129 | 1,053 | 1,073 | -82 | -7.1% | 10,000 |
| 2024/12/20 | 1,185 | 1,250 | 1,125 | 1,155 | -183 | -13.7% | 53,400 |
| 2024/12/19 | 1,195 | 1,375 | 1,120 | 1,338 | +263 | +24.5% | 170,100 |
| 2024/12/18 | 1,075 | 1,075 | 1,075 | 1,075 | +150 | +16.2% | 2,300 |
| 2024/12/17 | 930 | 938 | 925 | 925 | -6 | -0.6% | 300 |
| 2024/12/16 | 946 | 954 | 931 | 931 | -15 | -1.6% | 2,800 |
| 2024/12/13 | 946 | 965 | 931 | 946 | +2 | +0.2% | 2,500 |
| 2024/12/12 | 944 | 949 | 936 | 944 | -15 | -1.6% | 1,200 |
| 2024/12/11 | 969 | 969 | 944 | 959 | -22 | -2.2% | 1,500 |
| 2024/12/10 | 997 | 997 | 981 | 981 | -18 | -1.8% | 1,000 |
| 2024/12/09 | 991 | 1,010 | 991 | 999 | +8 | +0.8% | 700 |
| 2024/12/06 | 1,020 | 1,020 | 990 | 991 | -31 | -3% | 800 |
| 2024/12/05 | 1,000 | 1,030 | 1,000 | 1,022 | +4 | +0.4% | 2,000 |
| 2024/12/04 | 1,033 | 1,064 | 1,018 | 1,018 | -45 | -4.2% | 800 |
| 2024/12/03 | 1,053 | 1,095 | 1,015 | 1,063 | -20 | -1.8% | 1,100 |
| 2024/12/02 | 1,080 | 1,083 | 1,053 | 1,083 | +3 | +0.3% | 500 |
| 2024/11/29 | 1,080 | 1,080 | 1,053 | 1,080 | +11 | +1% | 700 |
| 2024/11/28 | 1,046 | 1,069 | 1,028 | 1,069 | +23 | +2.2% | 700 |
| 2024/11/27 | 1,031 | 1,070 | 1,031 | 1,046 | +7 | +0.7% | 1,500 |
| 2024/11/26 | 1,016 | 1,046 | 1,008 | 1,039 | +3 | +0.3% | 1,200 |
| 2024/11/25 | 1,066 | 1,066 | 1,036 | 1,036 | - | - | 200 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 1,028 | 1,095 | 1,028 | 1,068 | - | - | 2,700 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 1,005 | 1,029 | 1,005 | 1,028 | +23 | +2.3% | 700 |
| 2024/11/18 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 100 |
| 2024/11/15 | 1,030 | 1,035 | 1,005 | 1,005 | -37 | -3.6% | 600 |
| 2024/11/14 | 1,018 | 1,046 | 1,015 | 1,042 | - | - | 1,000 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 1,018 | 1,018 | 1,018 | 1,018 | -30 | -2.9% | 200 |
| 2024/11/11 | 1,045 | 1,048 | 1,022 | 1,048 | +3 | +0.3% | 400 |
| 2024/11/08 | 1,059 | 1,065 | 1,035 | 1,045 | -15 | -1.4% | 1,200 |
| 2024/11/07 | 1,040 | 1,096 | 1,040 | 1,060 | - | - | 800 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,038 | 1,094 | 1,038 | 1,070 | +12 | +1.1% | 500 |
| 2024/11/01 | 1,058 | 1,058 | 1,028 | 1,058 | ±0 | ±0% | 400 |
| 2024/10/31 | 1,032 | 1,100 | 1,011 | 1,058 | +57 | +5.7% | 3,900 |
| 2024/10/30 | 1,072 | 1,072 | 1,001 | 1,001 | -72 | -6.7% | 1,000 |
| 2024/10/29 | 1,066 | 1,095 | 1,042 | 1,073 | -10 | -0.9% | 2,800 |
| 2024/10/28 | 1,077 | 1,158 | 1,038 | 1,083 | -21 | -1.9% | 5,200 |
| 2024/10/25 | 1,076 | 1,120 | 1,076 | 1,104 | -62 | -5.3% | 8,000 |
| 2024/10/24 | 1,160 | 1,179 | 1,140 | 1,166 | -9 | -0.8% | 1,000 |
101～
150
件表示中 / 1085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 | 88,800円 | -8.3% | -39.8% | 0.00% | 15.47倍 | 2.10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 |
| 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 |
| エフビ介護 | 99,000円 | +7.0% | +9.4% | 3.84% | 5.41倍 | 0.68倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| パパネッツ | 135,000円 | +5.5% | +17.7% | 2.22% | 8.06倍 | 1.80倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
