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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 1,100 | 1,160 | 1,091 | 1,091 | -39 | -3.5% | 1,900 |
| 2024/05/24 | 1,133 | 1,154 | 1,111 | 1,130 | -14 | -1.2% | 7,900 |
| 2024/05/23 | 1,190 | 1,197 | 1,121 | 1,144 | -45 | -3.8% | 5,600 |
| 2024/05/22 | 1,183 | 1,209 | 1,136 | 1,189 | -23 | -1.9% | 5,000 |
| 2024/05/21 | 1,221 | 1,250 | 1,200 | 1,212 | +10 | +0.8% | 6,700 |
| 2024/05/20 | 1,160 | 1,222 | 1,160 | 1,202 | +35 | +3% | 6,100 |
| 2024/05/17 | 1,168 | 1,228 | 1,166 | 1,167 | -23 | -1.9% | 6,300 |
| 2024/05/16 | 1,148 | 1,212 | 1,148 | 1,190 | +42 | +3.7% | 9,800 |
| 2024/05/15 | 1,231 | 1,231 | 1,064 | 1,148 | -25 | -2.1% | 18,900 |
| 2024/05/14 | 1,217 | 1,269 | 1,173 | 1,173 | -19 | -1.6% | 15,400 |
| 2024/05/13 | 1,267 | 1,267 | 1,163 | 1,192 | -76 | -6% | 16,800 |
| 2024/05/10 | 1,220 | 1,320 | 1,212 | 1,268 | +25 | +2% | 18,400 |
| 2024/05/09 | 1,299 | 1,375 | 1,218 | 1,243 | -56 | -4.3% | 21,400 |
| 2024/05/08 | 1,275 | 1,339 | 1,250 | 1,299 | +23 | +1.8% | 21,200 |
| 2024/05/07 | 1,235 | 1,276 | 1,175 | 1,276 | +71 | +5.9% | 21,400 |
| 2024/05/02 | 1,209 | 1,396 | 1,200 | 1,205 | -64 | -5% | 135,300 |
| 2024/05/01 | 1,099 | 1,335 | 1,099 | 1,269 | +200 | +18.7% | 363,600 |
| 2024/04/30 | 1,085 | 1,115 | 1,044 | 1,069 | -29 | -2.6% | 17,300 |
| 2024/04/26 | 1,110 | 1,172 | 1,069 | 1,098 | -42 | -3.7% | 27,000 |
| 2024/04/25 | 1,159 | 1,432 | 1,058 | 1,140 | +7 | +0.6% | 226,700 |
| 2024/04/24 | 953 | 1,133 | 953 | 1,133 | +150 | +15.3% | 52,600 |
| 2024/04/23 | 979 | 983 | 979 | 983 | +1 | +0.1% | 300 |
| 2024/04/22 | 974 | 982 | 974 | 982 | - | - | 300 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 965 | 968 | 950 | 968 | -16 | -1.6% | 1,000 |
| 2024/04/17 | 992 | 992 | 965 | 984 | -10 | -1% | 1,300 |
| 2024/04/16 | 994 | 1,009 | 991 | 994 | -30 | -2.9% | 700 |
| 2024/04/15 | 1,029 | 1,029 | 997 | 1,024 | -8 | -0.8% | 1,500 |
| 2024/04/12 | 1,037 | 1,037 | 1,002 | 1,032 | -5 | -0.5% | 2,300 |
| 2024/04/11 | 1,035 | 1,037 | 995 | 1,037 | ±0 | ±0% | 16,900 |
| 2024/04/10 | 965 | 1,047 | 965 | 1,037 | +92 | +9.7% | 14,200 |
| 2024/04/09 | 932 | 949 | 932 | 945 | +13 | +1.4% | 1,600 |
| 2024/04/08 | 966 | 966 | 931 | 932 | -34 | -3.5% | 2,200 |
| 2024/04/05 | 967 | 967 | 935 | 966 | -1 | -0.1% | 1,200 |
| 2024/04/04 | 950 | 980 | 950 | 967 | +15 | +1.6% | 700 |
| 2024/04/03 | 978 | 978 | 952 | 952 | -43 | -4.3% | 1,700 |
| 2024/04/02 | 969 | 996 | 969 | 995 | - | - | 1,000 |
| 2024/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/29 | 1,004 | 1,004 | 957 | 971 | -29 | -2.9% | 4,600 |
| 2024/03/28 | 992 | 1,033 | 985 | 1,000 | +7 | +0.7% | 2,600 |
| 2024/03/27 | 999 | 1,003 | 973 | 993 | +3 | +0.3% | 2,800 |
| 2024/03/26 | 975 | 990 | 972 | 990 | +15 | +1.5% | 1,800 |
| 2024/03/25 | 980 | 990 | 975 | 975 | -9 | -0.9% | 800 |
| 2024/03/22 | 995 | 1,005 | 964 | 984 | -15 | -1.5% | 2,900 |
| 2024/03/21 | 999 | 1,010 | 980 | 999 | ±0 | ±0% | 2,900 |
| 2024/03/19 | 999 | 1,010 | 979 | 999 | ±0 | ±0% | 1,600 |
| 2024/03/18 | 937 | 1,009 | 930 | 999 | +57 | +6.1% | 1,500 |
| 2024/03/15 | 953 | 959 | 942 | 942 | +4 | +0.4% | 1,700 |
| 2024/03/14 | 941 | 974 | 929 | 938 | -16 | -1.7% | 1,600 |
| 2024/03/13 | 977 | 977 | 947 | 954 | -24 | -2.5% | 1,400 |
301～
350
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
