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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,140 | 1,150 | 1,110 | 1,122 | -138 | -11% | 13,500 |
| 2023/04/14 | 1,239 | 1,265 | 1,225 | 1,260 | +29 | +2.4% | 6,300 |
| 2023/04/13 | 1,220 | 1,235 | 1,219 | 1,231 | +5 | +0.4% | 1,900 |
| 2023/04/12 | 1,218 | 1,234 | 1,218 | 1,226 | +21 | +1.7% | 600 |
| 2023/04/11 | 1,230 | 1,265 | 1,205 | 1,205 | -30 | -2.4% | 2,500 |
| 2023/04/10 | 1,235 | 1,235 | 1,235 | 1,235 | +22 | +1.8% | 200 |
| 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 |
501～
550
件表示中 / 1062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 | 88,400円 | -8.3% | -39.8% | 0.00% | 15.40倍 | 2.09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 |
| ＷＡＳＨハウス | 36,700円 | +58.0% | +641.7% | 0.00% | 28.23倍 | 1.47倍 |
|
九州軸に遠隔管理型コインランドリーをＦＣ展開。ＦＣへのシステム販売・店舗管理が主力 |
| 東京通信 | 25,200円 | +2.4% | - | 0.00% | - | 4.75倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| シダー | 21,800円 | +3.1% | -10.1% | 4.59% | 6.70倍 | 1.90倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| バーチャレクス | 83,500円 | +5.4% | -7.5% | 1.80% | 8.70倍 | 1.46倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
市場注目の銘柄
チャート関連のコラム
