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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,236 | 1,236 | 1,213 | 1,213 | -7 | -0.6% | 500 |
| 2023/04/06 | 1,221 | 1,221 | 1,191 | 1,220 | +29 | +2.4% | 900 |
| 2023/04/05 | 1,183 | 1,192 | 1,182 | 1,191 | +9 | +0.8% | 1,400 |
| 2023/04/04 | 1,200 | 1,200 | 1,180 | 1,182 | -18 | -1.5% | 1,400 |
| 2023/04/03 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 400 |
| 2023/03/31 | 1,230 | 1,230 | 1,200 | 1,210 | -3 | -0.2% | 300 |
| 2023/03/30 | 1,212 | 1,251 | 1,212 | 1,213 | -9 | -0.7% | 2,200 |
| 2023/03/29 | 1,210 | 1,249 | 1,210 | 1,222 | +14 | +1.2% | 300 |
| 2023/03/28 | 1,207 | 1,208 | 1,207 | 1,208 | +1 | +0.1% | 500 |
| 2023/03/27 | 1,248 | 1,248 | 1,196 | 1,207 | -17 | -1.4% | 1,200 |
| 2023/03/24 | 1,215 | 1,225 | 1,215 | 1,224 | +7 | +0.6% | 600 |
| 2023/03/23 | 1,185 | 1,217 | 1,185 | 1,217 | +44 | +3.8% | 600 |
| 2023/03/22 | 1,181 | 1,185 | 1,170 | 1,173 | ±0 | ±0% | 2,600 |
| 2023/03/20 | 1,200 | 1,200 | 1,173 | 1,173 | -18 | -1.5% | 2,400 |
| 2023/03/17 | 1,200 | 1,201 | 1,187 | 1,191 | -13 | -1.1% | 3,600 |
| 2023/03/16 | 1,200 | 1,217 | 1,200 | 1,204 | -26 | -2.1% | 2,700 |
| 2023/03/15 | 1,277 | 1,277 | 1,201 | 1,230 | -30 | -2.4% | 9,700 |
| 2023/03/14 | 1,280 | 1,280 | 1,241 | 1,260 | -26 | -2% | 2,600 |
| 2023/03/13 | 1,250 | 1,288 | 1,250 | 1,286 | -4 | -0.3% | 1,900 |
| 2023/03/10 | 1,280 | 1,290 | 1,277 | 1,290 | -20 | -1.5% | 2,800 |
| 2023/03/09 | 1,312 | 1,312 | 1,285 | 1,310 | +12 | +0.9% | 2,800 |
| 2023/03/08 | 1,278 | 1,298 | 1,278 | 1,298 | +20 | +1.6% | 1,300 |
| 2023/03/07 | 1,292 | 1,295 | 1,270 | 1,278 | -16 | -1.2% | 3,700 |
| 2023/03/06 | 1,293 | 1,300 | 1,251 | 1,294 | +1 | +0.1% | 1,600 |
| 2023/03/03 | 1,239 | 1,301 | 1,239 | 1,293 | +24 | +1.9% | 2,300 |
| 2023/03/02 | 1,253 | 1,299 | 1,253 | 1,269 | -14 | -1.1% | 1,700 |
| 2023/03/01 | 1,264 | 1,283 | 1,252 | 1,283 | +19 | +1.5% | 2,800 |
| 2023/02/28 | 1,278 | 1,290 | 1,257 | 1,264 | -5 | -0.4% | 1,900 |
| 2023/02/27 | 1,250 | 1,278 | 1,250 | 1,269 | +36 | +2.9% | 1,400 |
| 2023/02/24 | 1,201 | 1,267 | 1,147 | 1,233 | +11 | +0.9% | 20,000 |
| 2023/02/22 | 1,217 | 1,222 | 1,217 | 1,222 | -9 | -0.7% | 200 |
| 2023/02/21 | 1,207 | 1,233 | 1,207 | 1,231 | +13 | +1.1% | 900 |
| 2023/02/20 | 1,232 | 1,232 | 1,191 | 1,218 | -14 | -1.1% | 8,700 |
| 2023/02/17 | 1,265 | 1,266 | 1,202 | 1,232 | -23 | -1.8% | 5,500 |
| 2023/02/16 | 1,228 | 1,255 | 1,210 | 1,255 | +45 | +3.7% | 2,200 |
| 2023/02/15 | 1,218 | 1,235 | 1,210 | 1,210 | -25 | -2% | 3,900 |
| 2023/02/14 | 1,295 | 1,297 | 1,199 | 1,235 | -30 | -2.4% | 8,400 |
| 2023/02/13 | 1,265 | 1,265 | 1,263 | 1,265 | -6 | -0.5% | 500 |
| 2023/02/10 | 1,320 | 1,320 | 1,271 | 1,271 | -20 | -1.5% | 3,800 |
| 2023/02/09 | 1,280 | 1,291 | 1,280 | 1,291 | +1 | +0.1% | 500 |
| 2023/02/08 | 1,287 | 1,311 | 1,287 | 1,290 | -27 | -2.1% | 800 |
| 2023/02/07 | 1,281 | 1,317 | 1,281 | 1,317 | +7 | +0.5% | 3,000 |
| 2023/02/06 | 1,301 | 1,315 | 1,301 | 1,310 | +20 | +1.6% | 1,200 |
| 2023/02/03 | 1,310 | 1,310 | 1,270 | 1,290 | -20 | -1.5% | 2,300 |
| 2023/02/02 | 1,320 | 1,323 | 1,307 | 1,310 | -13 | -1% | 2,100 |
| 2023/02/01 | 1,350 | 1,351 | 1,307 | 1,323 | -37 | -2.7% | 5,000 |
| 2023/01/31 | 1,380 | 1,380 | 1,355 | 1,360 | -37 | -2.6% | 1,800 |
| 2023/01/30 | 1,376 | 1,412 | 1,376 | 1,397 | +10 | +0.7% | 2,000 |
| 2023/01/27 | 1,401 | 1,401 | 1,384 | 1,387 | -19 | -1.4% | 1,500 |
| 2023/01/26 | 1,390 | 1,406 | 1,381 | 1,406 | +5 | +0.4% | 1,100 |
401～
450
件表示中 / 956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 | 106,800円 | +98.8% | - | - | - | - |
|
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 |
| ロココ | 83,300円 | +7.5% | -20.0% | 2.40% | 13.41倍 | 1.25倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| エヌ・シー・エヌ | 96,000円 | +12.2% | +506.4% | 3.02% | 13.70倍 | 1.48倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| エコナックＨＤ | 11,400円 | +0.4% | +28.4% | 0.00% | 23.22倍 | 0.63倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| クオルテック | 128,300円 | +10.4% | +1.1% | 2.88% | 10.77倍 | 0.96倍 |
|
ＥＶ向け電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
