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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,250 | 1,275 | 1,235 | 1,275 | -5 | -0.4% | 800 |
| 2022/06/27 | 1,270 | 1,286 | 1,255 | 1,280 | +15 | +1.2% | 2,000 |
| 2022/06/24 | 1,265 | 1,265 | 1,265 | 1,265 | +34 | +2.8% | 100 |
| 2022/06/23 | 1,235 | 1,235 | 1,230 | 1,231 | -4 | -0.3% | 500 |
| 2022/06/22 | 1,295 | 1,295 | 1,211 | 1,235 | -15 | -1.2% | 1,900 |
| 2022/06/21 | 1,226 | 1,263 | 1,226 | 1,250 | +24 | +2% | 1,200 |
| 2022/06/20 | 1,295 | 1,295 | 1,211 | 1,226 | -69 | -5.3% | 3,600 |
| 2022/06/17 | 1,335 | 1,335 | 1,292 | 1,295 | -40 | -3% | 1,900 |
| 2022/06/16 | 1,335 | 1,335 | 1,335 | 1,335 | +13 | +1% | 100 |
| 2022/06/15 | 1,350 | 1,359 | 1,322 | 1,322 | -28 | -2.1% | 700 |
| 2022/06/14 | 1,305 | 1,350 | 1,305 | 1,350 | +45 | +3.4% | 1,000 |
| 2022/06/13 | 1,327 | 1,349 | 1,305 | 1,305 | -45 | -3.3% | 4,300 |
| 2022/06/10 | 1,370 | 1,377 | 1,347 | 1,350 | +5 | +0.4% | 2,200 |
| 2022/06/09 | 1,330 | 1,345 | 1,312 | 1,345 | +8 | +0.6% | 3,100 |
| 2022/06/08 | 1,351 | 1,355 | 1,326 | 1,337 | -3 | -0.2% | 2,600 |
| 2022/06/07 | 1,353 | 1,354 | 1,340 | 1,340 | +6 | +0.4% | 600 |
| 2022/06/06 | 1,369 | 1,369 | 1,312 | 1,334 | -35 | -2.6% | 2,600 |
| 2022/06/03 | 1,394 | 1,395 | 1,365 | 1,369 | -21 | -1.5% | 1,500 |
| 2022/06/02 | 1,399 | 1,421 | 1,369 | 1,390 | -13 | -0.9% | 3,300 |
| 2022/06/01 | 1,374 | 1,458 | 1,362 | 1,403 | +74 | +5.6% | 4,200 |
| 2022/05/31 | 1,411 | 1,411 | 1,315 | 1,329 | -22 | -1.6% | 2,500 |
| 2022/05/30 | 1,363 | 1,395 | 1,351 | 1,351 | -29 | -2.1% | 2,200 |
| 2022/05/27 | 1,373 | 1,415 | 1,333 | 1,380 | -10 | -0.7% | 2,400 |
| 2022/05/26 | 1,318 | 1,408 | 1,258 | 1,390 | +72 | +5.5% | 3,100 |
| 2022/05/25 | 1,309 | 1,352 | 1,309 | 1,318 | -2 | -0.2% | 1,100 |
| 2022/05/24 | 1,362 | 1,362 | 1,305 | 1,320 | -42 | -3.1% | 1,700 |
| 2022/05/23 | 1,421 | 1,478 | 1,300 | 1,362 | -67 | -4.7% | 6,300 |
| 2022/05/20 | 1,348 | 1,441 | 1,348 | 1,429 | +81 | +6% | 1,100 |
| 2022/05/19 | 1,439 | 1,439 | 1,341 | 1,348 | -112 | -7.7% | 5,200 |
| 2022/05/18 | 1,443 | 1,460 | 1,421 | 1,460 | +17 | +1.2% | 2,100 |
| 2022/05/17 | 1,437 | 1,458 | 1,370 | 1,443 | +6 | +0.4% | 3,600 |
| 2022/05/16 | 1,510 | 1,555 | 1,435 | 1,437 | -43 | -2.9% | 6,600 |
| 2022/05/13 | 1,666 | 1,666 | 1,452 | 1,480 | -121 | -7.6% | 5,600 |
| 2022/05/12 | 1,718 | 1,749 | 1,601 | 1,601 | -118 | -6.9% | 4,700 |
| 2022/05/11 | 1,658 | 1,740 | 1,634 | 1,719 | +61 | +3.7% | 4,900 |
| 2022/05/10 | 1,620 | 1,717 | 1,571 | 1,658 | +43 | +2.7% | 8,200 |
| 2022/05/09 | 1,510 | 1,798 | 1,500 | 1,615 | +107 | +7.1% | 23,400 |
| 2022/05/06 | 1,508 | 1,508 | 1,508 | 1,508 | +30 | +2% | 200 |
| 2022/05/02 | 1,435 | 1,478 | 1,435 | 1,478 | +43 | +3% | 1,800 |
| 2022/04/28 | 1,480 | 1,480 | 1,435 | 1,435 | -34 | -2.3% | 1,100 |
| 2022/04/27 | 1,489 | 1,489 | 1,422 | 1,469 | -56 | -3.7% | 1,800 |
| 2022/04/26 | 1,525 | 1,534 | 1,525 | 1,525 | -25 | -1.6% | 1,400 |
| 2022/04/25 | 1,595 | 1,595 | 1,550 | 1,550 | -45 | -2.8% | 700 |
| 2022/04/22 | 1,580 | 1,619 | 1,542 | 1,595 | +15 | +0.9% | 1,300 |
| 2022/04/21 | 1,614 | 1,633 | 1,580 | 1,580 | -63 | -3.8% | 1,100 |
| 2022/04/20 | 1,640 | 1,643 | 1,640 | 1,643 | +1 | +0.1% | 300 |
| 2022/04/19 | 1,686 | 1,686 | 1,642 | 1,642 | -8 | -0.5% | 1,000 |
| 2022/04/18 | 1,639 | 1,678 | 1,572 | 1,650 | +70 | +4.4% | 3,600 |
| 2022/04/15 | 1,620 | 1,633 | 1,580 | 1,580 | -20 | -1.3% | 700 |
| 2022/04/14 | 1,647 | 1,647 | 1,600 | 1,600 | -7 | -0.4% | 2,300 |
751～
800
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
