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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 1,023 | 1,060 | 1,023 | 1,035 | +12 | +1.2% | 3,300 |
| 2023/07/03 | 1,057 | 1,060 | 1,001 | 1,023 | -30 | -2.8% | 3,900 |
| 2023/06/30 | 1,059 | 1,059 | 1,043 | 1,053 | -6 | -0.6% | 1,500 |
| 2023/06/29 | 1,059 | 1,059 | 1,051 | 1,059 | +4 | +0.4% | 500 |
| 2023/06/28 | 1,040 | 1,055 | 1,040 | 1,055 | +7 | +0.7% | 300 |
| 2023/06/27 | 1,039 | 1,050 | 1,039 | 1,048 | +4 | +0.4% | 900 |
| 2023/06/26 | 1,038 | 1,067 | 1,037 | 1,044 | +5 | +0.5% | 1,200 |
| 2023/06/23 | 1,036 | 1,062 | 1,036 | 1,039 | ±0 | ±0% | 1,400 |
| 2023/06/22 | 1,067 | 1,067 | 1,038 | 1,039 | -12 | -1.1% | 3,700 |
| 2023/06/21 | 1,056 | 1,057 | 1,050 | 1,051 | -10 | -0.9% | 6,400 |
| 2023/06/20 | 1,082 | 1,082 | 1,061 | 1,061 | +1 | +0.1% | 2,600 |
| 2023/06/19 | 1,048 | 1,065 | 1,034 | 1,060 | +30 | +2.9% | 6,100 |
| 2023/06/16 | 1,035 | 1,048 | 1,028 | 1,030 | +7 | +0.7% | 3,100 |
| 2023/06/15 | 1,020 | 1,025 | 1,011 | 1,023 | +3 | +0.3% | 1,000 |
| 2023/06/14 | 1,054 | 1,055 | 1,014 | 1,020 | -29 | -2.8% | 2,300 |
| 2023/06/13 | 1,022 | 1,049 | 1,022 | 1,049 | +29 | +2.8% | 7,600 |
| 2023/06/12 | 1,010 | 1,027 | 1,010 | 1,020 | +10 | +1% | 700 |
| 2023/06/09 | 1,010 | 1,010 | 1,010 | 1,010 | -5 | -0.5% | 100 |
| 2023/06/08 | 1,016 | 1,016 | 998 | 1,015 | ±0 | ±0% | 2,100 |
| 2023/06/07 | 1,027 | 1,030 | 1,013 | 1,015 | +3 | +0.3% | 900 |
| 2023/06/06 | 1,012 | 1,012 | 1,011 | 1,012 | +3 | +0.3% | 400 |
| 2023/06/05 | 1,010 | 1,028 | 1,006 | 1,009 | +9 | +0.9% | 4,200 |
| 2023/06/02 | 991 | 1,001 | 990 | 1,000 | -1 | -0.1% | 2,000 |
| 2023/06/01 | 986 | 1,003 | 958 | 1,001 | +26 | +2.7% | 3,300 |
| 2023/05/31 | 960 | 997 | 960 | 975 | +15 | +1.6% | 4,500 |
| 2023/05/30 | 962 | 972 | 947 | 960 | -17 | -1.7% | 3,200 |
| 2023/05/29 | 951 | 998 | 951 | 977 | +27 | +2.8% | 1,700 |
| 2023/05/26 | 980 | 981 | 946 | 950 | -31 | -3.2% | 3,300 |
| 2023/05/25 | 991 | 995 | 981 | 981 | +4 | +0.4% | 1,200 |
| 2023/05/24 | 958 | 996 | 948 | 977 | +9 | +0.9% | 2,900 |
| 2023/05/23 | 996 | 996 | 968 | 968 | ±0 | ±0% | 900 |
| 2023/05/22 | 957 | 990 | 957 | 968 | +8 | +0.8% | 6,100 |
| 2023/05/19 | 948 | 962 | 948 | 960 | +27 | +2.9% | 4,700 |
| 2023/05/18 | 940 | 946 | 933 | 933 | +5 | +0.5% | 1,900 |
| 2023/05/17 | 943 | 943 | 924 | 928 | -13 | -1.4% | 2,000 |
| 2023/05/16 | 932 | 947 | 932 | 941 | +5 | +0.5% | 2,500 |
| 2023/05/15 | 936 | 947 | 930 | 936 | ±0 | ±0% | 3,000 |
| 2023/05/12 | 945 | 959 | 932 | 936 | -3 | -0.3% | 4,600 |
| 2023/05/11 | 929 | 939 | 929 | 939 | +10 | +1.1% | 2,100 |
| 2023/05/10 | 935 | 937 | 920 | 929 | -8 | -0.9% | 9,100 |
| 2023/05/09 | 999 | 999 | 936 | 937 | -59 | -5.9% | 27,800 |
| 2023/05/08 | 1,050 | 1,050 | 996 | 996 | -54 | -5.1% | 15,400 |
| 2023/05/02 | 1,075 | 1,075 | 1,050 | 1,050 | -25 | -2.3% | 4,500 |
| 2023/05/01 | 1,063 | 1,075 | 1,053 | 1,075 | +22 | +2.1% | 5,800 |
| 2023/04/28 | 1,070 | 1,070 | 1,047 | 1,053 | -16 | -1.5% | 3,200 |
| 2023/04/27 | 1,051 | 1,069 | 1,040 | 1,069 | - | - | 1,400 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 1,082 | 1,083 | 1,041 | 1,062 | -26 | -2.4% | 3,900 |
| 2023/04/24 | 1,113 | 1,143 | 1,088 | 1,088 | -21 | -1.9% | 2,500 |
| 2023/04/21 | 1,110 | 1,116 | 1,108 | 1,109 | -1 | -0.1% | 1,500 |
501～
550
件表示中 / 1115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 | 90,500円 | -8.3% | -39.8% | 0.00% | 15.77倍 | 2.32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 |
| 京 進 | 30,900円 | -24.2% | - | 1.20% | 33.44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 |
| 日建工 | 139,200円 | +5.2% | -14.8% | 2.16% | 10.57倍 | 0.55倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| キャリア | 30,000円 | -6.3% | -86.2% | 0.00% | 508.47倍 | 1.37倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
