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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/26 | 997 | 1,118 | 997 | 1,078 | +86 | +8.7% | 16,800 |
| 2024/06/25 | 973 | 1,007 | 963 | 992 | +19 | +2% | 1,700 |
| 2024/06/24 | 953 | 975 | 951 | 973 | +12 | +1.2% | 600 |
| 2024/06/21 | 979 | 979 | 955 | 961 | -17 | -1.7% | 900 |
| 2024/06/20 | 952 | 978 | 950 | 978 | +28 | +2.9% | 800 |
| 2024/06/19 | 960 | 969 | 950 | 950 | -19 | -2% | 2,100 |
| 2024/06/18 | 981 | 981 | 961 | 969 | -12 | -1.2% | 1,600 |
| 2024/06/17 | 980 | 1,015 | 977 | 981 | -1 | -0.1% | 4,200 |
| 2024/06/14 | 948 | 1,023 | 944 | 982 | +20 | +2.1% | 5,300 |
| 2024/06/13 | 988 | 1,010 | 962 | 962 | -23 | -2.3% | 5,800 |
| 2024/06/12 | 1,013 | 1,021 | 972 | 985 | -37 | -3.6% | 6,000 |
| 2024/06/11 | 1,020 | 1,085 | 1,004 | 1,022 | +7 | +0.7% | 16,000 |
| 2024/06/10 | 1,077 | 1,090 | 1,015 | 1,015 | -86 | -7.8% | 16,100 |
| 2024/06/07 | 1,065 | 1,101 | 1,050 | 1,101 | +40 | +3.8% | 1,700 |
| 2024/06/06 | 1,060 | 1,061 | 1,060 | 1,061 | -13 | -1.2% | 300 |
| 2024/06/05 | 1,085 | 1,107 | 1,064 | 1,074 | -41 | -3.7% | 2,100 |
| 2024/06/04 | 1,072 | 1,115 | 1,045 | 1,115 | +28 | +2.6% | 7,100 |
| 2024/06/03 | 1,049 | 1,132 | 1,047 | 1,087 | +8 | +0.7% | 5,300 |
| 2024/05/31 | 1,076 | 1,119 | 1,034 | 1,079 | +6 | +0.6% | 4,800 |
| 2024/05/30 | 1,108 | 1,159 | 1,026 | 1,073 | -35 | -3.2% | 9,800 |
201～
250
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
