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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 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 |
1～
50
件表示中 / 822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 | 126,800円 | +98.8% | - | 0.00% | 20.09倍 | 3.83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 |
| ジンジブ | 252,500円 | +39.2% | +310.9% | 0.00% | 20.86倍 | 31.54倍 |
|
- |
| キャリアインデ | 17,400円 | +10.7% | -90.3% | 2.87% | - | 0.97倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ、電子契約管理を育成 |
| エアクロ | 44,100円 | +5.0% | - | 0.00% | - | 6.22倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| クオルテック | 152,700円 | +10.0% | +16.6% | 2.75% | 14.77倍 | 1.20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
チャート関連のコラム
