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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/25 | 1,395 | 1,401 | 1,374 | 1,401 | -8 | -0.6% | 1,100 |
| 2023/01/24 | 1,390 | 1,433 | 1,379 | 1,409 | +19 | +1.4% | 5,400 |
| 2023/01/23 | 1,400 | 1,402 | 1,357 | 1,390 | -5 | -0.4% | 4,000 |
| 2023/01/20 | 1,307 | 1,426 | 1,307 | 1,395 | +89 | +6.8% | 4,600 |
| 2023/01/19 | 1,300 | 1,322 | 1,300 | 1,306 | -13 | -1% | 2,900 |
| 2023/01/18 | 1,273 | 1,350 | 1,273 | 1,319 | +32 | +2.5% | 7,500 |
| 2023/01/17 | 1,360 | 1,360 | 1,286 | 1,287 | -23 | -1.8% | 4,900 |
| 2023/01/16 | 1,245 | 1,326 | 1,231 | 1,310 | -215 | -14.1% | 30,600 |
| 2023/01/13 | 1,381 | 1,530 | 1,381 | 1,525 | +130 | +9.3% | 23,900 |
| 2023/01/12 | 1,429 | 1,429 | 1,385 | 1,395 | -6 | -0.4% | 1,700 |
| 2023/01/11 | 1,414 | 1,422 | 1,384 | 1,401 | +19 | +1.4% | 6,200 |
| 2023/01/10 | 1,378 | 1,415 | 1,359 | 1,382 | +8 | +0.6% | 6,400 |
| 2023/01/06 | 1,364 | 1,383 | 1,350 | 1,374 | -5 | -0.4% | 3,500 |
| 2023/01/05 | 1,353 | 1,379 | 1,345 | 1,379 | +41 | +3.1% | 4,500 |
| 2023/01/04 | 1,341 | 1,369 | 1,320 | 1,338 | -17 | -1.3% | 4,500 |
| 2022/12/30 | 1,260 | 1,398 | 1,260 | 1,355 | +113 | +9.1% | 9,300 |
| 2022/12/29 | 1,234 | 1,283 | 1,234 | 1,242 | +8 | +0.6% | 2,800 |
| 2022/12/28 | 1,272 | 1,272 | 1,234 | 1,234 | -14 | -1.1% | 3,600 |
| 2022/12/27 | 1,201 | 1,271 | 1,201 | 1,248 | +17 | +1.4% | 7,300 |
| 2022/12/26 | 1,247 | 1,257 | 1,215 | 1,231 | -39 | -3.1% | 2,800 |
| 2022/12/23 | 1,265 | 1,304 | 1,239 | 1,270 | -18 | -1.4% | 5,400 |
| 2022/12/22 | 1,366 | 1,366 | 1,258 | 1,288 | -8 | -0.6% | 7,700 |
| 2022/12/21 | 1,327 | 1,348 | 1,286 | 1,296 | -61 | -4.5% | 12,500 |
| 2022/12/20 | 1,460 | 1,460 | 1,340 | 1,357 | -118 | -8% | 17,100 |
| 2022/12/19 | 1,499 | 1,500 | 1,430 | 1,475 | -44 | -2.9% | 13,600 |
| 2022/12/16 | 1,490 | 1,634 | 1,415 | 1,519 | +149 | +10.9% | 76,000 |
| 2022/12/15 | 1,355 | 1,370 | 1,355 | 1,370 | +17 | +1.3% | 500 |
| 2022/12/14 | 1,387 | 1,387 | 1,353 | 1,353 | -14 | -1% | 1,800 |
| 2022/12/13 | 1,400 | 1,400 | 1,367 | 1,367 | -7 | -0.5% | 1,200 |
| 2022/12/12 | 1,360 | 1,399 | 1,350 | 1,374 | +11 | +0.8% | 3,100 |
| 2022/12/09 | 1,334 | 1,376 | 1,334 | 1,363 | +23 | +1.7% | 2,400 |
| 2022/12/08 | 1,337 | 1,380 | 1,331 | 1,340 | +3 | +0.2% | 2,500 |
| 2022/12/07 | 1,351 | 1,381 | 1,337 | 1,337 | -24 | -1.8% | 1,300 |
| 2022/12/06 | 1,376 | 1,389 | 1,356 | 1,361 | -15 | -1.1% | 2,000 |
| 2022/12/05 | 1,439 | 1,439 | 1,357 | 1,376 | -7 | -0.5% | 3,800 |
| 2022/12/02 | 1,410 | 1,410 | 1,373 | 1,383 | -27 | -1.9% | 3,000 |
| 2022/12/01 | 1,456 | 1,487 | 1,410 | 1,410 | +1 | +0.1% | 12,300 |
| 2022/11/30 | 1,380 | 1,414 | 1,350 | 1,409 | +59 | +4.4% | 7,500 |
| 2022/11/29 | 1,330 | 1,350 | 1,300 | 1,350 | +4 | +0.3% | 5,100 |
| 2022/11/28 | 1,267 | 1,367 | 1,254 | 1,346 | +81 | +6.4% | 4,800 |
| 2022/11/25 | 1,254 | 1,265 | 1,254 | 1,265 | +18 | +1.4% | 3,200 |
| 2022/11/24 | 1,234 | 1,253 | 1,233 | 1,247 | +14 | +1.1% | 1,900 |
| 2022/11/22 | 1,251 | 1,251 | 1,233 | 1,233 | -21 | -1.7% | 1,000 |
| 2022/11/21 | 1,258 | 1,258 | 1,225 | 1,254 | +14 | +1.1% | 11,800 |
551～
600
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
