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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 941 | 974 | 929 | 938 | -16 | -1.7% | 1,600 |
| 2024/03/13 | 977 | 977 | 947 | 954 | -24 | -2.5% | 1,400 |
| 2024/03/12 | 960 | 978 | 925 | 978 | +47 | +5% | 2,000 |
| 2024/03/11 | 919 | 944 | 916 | 931 | -29 | -3% | 5,200 |
| 2024/03/08 | 1,012 | 1,012 | 950 | 960 | -53 | -5.2% | 6,200 |
| 2024/03/07 | 1,039 | 1,040 | 1,000 | 1,013 | -27 | -2.6% | 5,300 |
| 2024/03/06 | 1,040 | 1,079 | 1,002 | 1,040 | +30 | +3% | 8,700 |
| 2024/03/05 | 1,008 | 1,099 | 1,008 | 1,010 | +9 | +0.9% | 8,300 |
| 2024/03/04 | 1,027 | 1,027 | 1,001 | 1,001 | -4 | -0.4% | 3,200 |
| 2024/03/01 | 1,025 | 1,025 | 1,003 | 1,005 | -2 | -0.2% | 2,000 |
| 2024/02/29 | 1,010 | 1,020 | 1,003 | 1,007 | -11 | -1.1% | 4,100 |
| 2024/02/28 | 967 | 1,020 | 967 | 1,018 | +57 | +5.9% | 10,900 |
| 2024/02/27 | 972 | 972 | 961 | 961 | +4 | +0.4% | 1,000 |
| 2024/02/26 | 945 | 962 | 943 | 957 | -3 | -0.3% | 6,100 |
| 2024/02/22 | 978 | 978 | 955 | 960 | -15 | -1.5% | 3,200 |
| 2024/02/21 | 985 | 985 | 954 | 975 | +5 | +0.5% | 6,200 |
| 2024/02/20 | 958 | 972 | 957 | 970 | +16 | +1.7% | 7,300 |
| 2024/02/19 | 936 | 955 | 936 | 954 | +18 | +1.9% | 3,900 |
| 2024/02/16 | 936 | 936 | 921 | 936 | +1 | +0.1% | 1,900 |
| 2024/02/15 | 952 | 952 | 923 | 935 | -2 | -0.2% | 3,600 |
| 2024/02/14 | 947 | 947 | 924 | 937 | -7 | -0.7% | 2,400 |
| 2024/02/13 | 935 | 944 | 912 | 944 | +9 | +1% | 8,200 |
| 2024/02/09 | 938 | 938 | 916 | 935 | +21 | +2.3% | 7,200 |
| 2024/02/08 | 909 | 957 | 904 | 914 | +5 | +0.6% | 13,700 |
| 2024/02/07 | 925 | 931 | 909 | 909 | -30 | -3.2% | 5,200 |
| 2024/02/06 | 946 | 946 | 911 | 939 | -5 | -0.5% | 4,400 |
| 2024/02/05 | 969 | 969 | 914 | 944 | -3 | -0.3% | 10,300 |
| 2024/02/02 | 970 | 971 | 932 | 947 | -8 | -0.8% | 8,800 |
| 2024/02/01 | 955 | 963 | 926 | 955 | -15 | -1.5% | 25,600 |
| 2024/01/31 | 843 | 979 | 843 | 970 | +139 | +16.7% | 121,700 |
| 2024/01/30 | 823 | 831 | 806 | 831 | +8 | +1% | 8,500 |
| 2024/01/29 | 817 | 823 | 809 | 823 | +4 | +0.5% | 2,500 |
| 2024/01/26 | 819 | 828 | 810 | 819 | ±0 | ±0% | 1,900 |
| 2024/01/25 | 806 | 820 | 806 | 819 | +13 | +1.6% | 1,300 |
| 2024/01/24 | 816 | 816 | 799 | 806 | +2 | +0.2% | 1,900 |
| 2024/01/23 | 822 | 822 | 803 | 804 | -14 | -1.7% | 4,400 |
| 2024/01/22 | 813 | 818 | 798 | 818 | +6 | +0.7% | 6,600 |
| 2024/01/19 | 816 | 823 | 806 | 812 | -15 | -1.8% | 2,200 |
| 2024/01/18 | 833 | 833 | 819 | 827 | -8 | -1% | 3,300 |
| 2024/01/17 | 835 | 843 | 835 | 835 | -10 | -1.2% | 2,300 |
| 2024/01/16 | 846 | 847 | 835 | 845 | +2 | +0.2% | 3,100 |
| 2024/01/15 | 855 | 873 | 816 | 843 | -4 | -0.5% | 9,900 |
| 2024/01/12 | 835 | 847 | 824 | 847 | +12 | +1.4% | 5,300 |
| 2024/01/11 | 850 | 850 | 805 | 835 | +12 | +1.5% | 5,600 |
| 2024/01/10 | 822 | 835 | 821 | 823 | -5 | -0.6% | 3,800 |
| 2024/01/09 | 839 | 839 | 809 | 828 | -12 | -1.4% | 4,800 |
| 2024/01/05 | 851 | 851 | 809 | 840 | -19 | -2.2% | 3,600 |
| 2024/01/04 | 855 | 859 | 794 | 859 | +34 | +4.1% | 7,000 |
| 2023/12/29 | 775 | 879 | 765 | 825 | +61 | +8% | 19,900 |
| 2023/12/28 | 731 | 764 | 731 | 764 | +28 | +3.8% | 4,100 |
301～
350
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
