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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,240 | 1,244 | 1,226 | 1,240 | ±0 | ±0% | 2,100 |
| 2022/11/17 | 1,220 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 3,300 |
| 2022/11/16 | 1,236 | 1,236 | 1,220 | 1,220 | +2 | +0.2% | 300 |
| 2022/11/15 | 1,204 | 1,223 | 1,200 | 1,218 | +15 | +1.2% | 3,000 |
| 2022/11/14 | 1,243 | 1,243 | 1,203 | 1,203 | -34 | -2.7% | 8,700 |
| 2022/11/11 | 1,217 | 1,259 | 1,217 | 1,237 | +12 | +1% | 2,000 |
| 2022/11/10 | 1,234 | 1,234 | 1,225 | 1,225 | -23 | -1.8% | 1,900 |
| 2022/11/09 | 1,195 | 1,275 | 1,195 | 1,248 | +53 | +4.4% | 2,500 |
| 2022/11/08 | 1,199 | 1,242 | 1,192 | 1,195 | -21 | -1.7% | 2,900 |
| 2022/11/07 | 1,230 | 1,231 | 1,200 | 1,216 | -14 | -1.1% | 3,500 |
| 2022/11/04 | 1,241 | 1,241 | 1,224 | 1,230 | -30 | -2.4% | 2,600 |
| 2022/11/02 | 1,240 | 1,265 | 1,240 | 1,260 | -9 | -0.7% | 2,100 |
| 2022/11/01 | 1,269 | 1,270 | 1,249 | 1,269 | +7 | +0.6% | 4,000 |
| 2022/10/31 | 1,310 | 1,310 | 1,260 | 1,262 | -37 | -2.8% | 1,800 |
| 2022/10/28 | 1,304 | 1,305 | 1,285 | 1,299 | -6 | -0.5% | 1,600 |
| 2022/10/27 | 1,322 | 1,322 | 1,305 | 1,305 | +13 | +1% | 500 |
| 2022/10/26 | 1,313 | 1,326 | 1,292 | 1,292 | +9 | +0.7% | 500 |
| 2022/10/25 | 1,299 | 1,300 | 1,283 | 1,283 | -10 | -0.8% | 1,800 |
| 2022/10/24 | 1,299 | 1,299 | 1,252 | 1,293 | -6 | -0.5% | 1,300 |
| 2022/10/21 | 1,265 | 1,299 | 1,265 | 1,299 | +4 | +0.3% | 300 |
| 2022/10/20 | 1,260 | 1,295 | 1,260 | 1,295 | +5 | +0.4% | 1,100 |
| 2022/10/19 | 1,296 | 1,309 | 1,250 | 1,290 | -20 | -1.5% | 2,000 |
| 2022/10/18 | 1,333 | 1,350 | 1,310 | 1,310 | -11 | -0.8% | 1,800 |
| 2022/10/17 | 1,340 | 1,390 | 1,271 | 1,321 | -109 | -7.6% | 8,200 |
| 2022/10/14 | 1,350 | 1,460 | 1,334 | 1,430 | +98 | +7.4% | 12,700 |
| 2022/10/13 | 1,334 | 1,334 | 1,315 | 1,332 | -2 | -0.1% | 1,300 |
| 2022/10/12 | 1,305 | 1,334 | 1,305 | 1,334 | -11 | -0.8% | 400 |
| 2022/10/11 | 1,360 | 1,360 | 1,345 | 1,345 | -15 | -1.1% | 400 |
| 2022/10/07 | 1,340 | 1,360 | 1,320 | 1,360 | +21 | +1.6% | 1,500 |
| 2022/10/06 | 1,333 | 1,339 | 1,312 | 1,339 | +23 | +1.7% | 900 |
| 2022/10/05 | 1,319 | 1,320 | 1,310 | 1,316 | +38 | +3% | 900 |
| 2022/10/04 | 1,345 | 1,345 | 1,278 | 1,278 | -42 | -3.2% | 3,000 |
| 2022/10/03 | 1,324 | 1,324 | 1,320 | 1,320 | -4 | -0.3% | 900 |
| 2022/09/30 | 1,324 | 1,330 | 1,320 | 1,324 | -7 | -0.5% | 900 |
| 2022/09/29 | 1,347 | 1,349 | 1,331 | 1,331 | -20 | -1.5% | 1,000 |
| 2022/09/28 | 1,379 | 1,399 | 1,301 | 1,351 | +2 | +0.1% | 4,600 |
| 2022/09/27 | 1,300 | 1,352 | 1,300 | 1,349 | +74 | +5.8% | 3,900 |
| 2022/09/26 | 1,279 | 1,279 | 1,256 | 1,275 | - | - | 1,600 |
| 2022/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/21 | 1,270 | 1,270 | 1,266 | 1,269 | -1 | -0.1% | 1,200 |
| 2022/09/20 | 1,298 | 1,298 | 1,270 | 1,270 | -11 | -0.9% | 600 |
| 2022/09/16 | 1,302 | 1,306 | 1,281 | 1,281 | -21 | -1.6% | 1,400 |
| 2022/09/15 | 1,281 | 1,307 | 1,281 | 1,302 | +13 | +1% | 1,000 |
| 2022/09/14 | 1,285 | 1,325 | 1,285 | 1,289 | -41 | -3.1% | 700 |
| 2022/09/13 | 1,347 | 1,347 | 1,330 | 1,330 | +3 | +0.2% | 1,500 |
| 2022/09/12 | 1,290 | 1,330 | 1,290 | 1,327 | +39 | +3% | 800 |
| 2022/09/09 | 1,326 | 1,326 | 1,288 | 1,288 | -11 | -0.8% | 1,900 |
| 2022/09/08 | 1,290 | 1,322 | 1,276 | 1,299 | +9 | +0.7% | 2,300 |
| 2022/09/07 | 1,291 | 1,291 | 1,290 | 1,290 | -10 | -0.8% | 200 |
| 2022/09/06 | 1,285 | 1,300 | 1,285 | 1,300 | +15 | +1.2% | 600 |
601～
650
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
