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 |
|---|---|---|---|---|---|---|---|
| 2021/04/22 | 3,850 | 3,980 | 3,775 | 3,830 | -10 | -0.3% | 9,600 |
| 2021/04/21 | 3,770 | 3,970 | 3,730 | 3,840 | +40 | +1.1% | 19,000 |
| 2021/04/20 | 3,890 | 3,890 | 3,780 | 3,800 | -85 | -2.2% | 15,900 |
| 2021/04/19 | 3,940 | 4,015 | 3,870 | 3,885 | +15 | +0.4% | 19,400 |
| 2021/04/16 | 3,750 | 3,890 | 3,750 | 3,870 | +105 | +2.8% | 28,200 |
| 2021/04/15 | 3,875 | 3,945 | 3,760 | 3,765 | -360 | -8.7% | 93,300 |
| 2021/04/14 | 4,155 | 4,205 | 4,025 | 4,125 | -40 | -1% | 34,200 |
| 2021/04/13 | 4,060 | 4,240 | 4,040 | 4,165 | +105 | +2.6% | 17,700 |
| 2021/04/12 | 4,350 | 4,375 | 4,040 | 4,060 | -280 | -6.5% | 55,100 |
| 2021/04/09 | 4,430 | 4,555 | 4,315 | 4,340 | -60 | -1.4% | 46,100 |
| 2021/04/08 | 4,235 | 4,680 | 4,215 | 4,400 | +235 | +5.6% | 93,400 |
| 2021/04/07 | 4,250 | 4,260 | 4,120 | 4,165 | -70 | -1.7% | 21,700 |
| 2021/04/06 | 4,390 | 4,390 | 4,110 | 4,235 | -165 | -3.8% | 63,100 |
| 2021/04/05 | 3,920 | 4,470 | 3,880 | 4,400 | +550 | +14.3% | 78,000 |
| 2021/04/02 | 4,100 | 4,175 | 3,830 | 3,850 | -205 | -5.1% | 26,500 |
| 2021/04/01 | 3,835 | 4,065 | 3,760 | 4,055 | +280 | +7.4% | 19,400 |
| 2021/03/31 | 3,805 | 3,805 | 3,735 | 3,775 | +30 | +0.8% | 7,000 |
| 2021/03/30 | 3,770 | 3,835 | 3,700 | 3,745 | -25 | -0.7% | 7,300 |
| 2021/03/29 | 3,690 | 3,900 | 3,630 | 3,770 | +130 | +3.6% | 20,400 |
| 2021/03/26 | 3,650 | 3,690 | 3,605 | 3,640 | +40 | +1.1% | 7,700 |
| 2021/03/25 | 3,600 | 3,650 | 3,450 | 3,600 | +40 | +1.1% | 16,600 |
| 2021/03/24 | 3,665 | 3,760 | 3,510 | 3,560 | -220 | -5.8% | 24,500 |
| 2021/03/23 | 3,920 | 4,110 | 3,715 | 3,780 | -140 | -3.6% | 40,800 |
| 2021/03/22 | 3,960 | 3,980 | 3,850 | 3,920 | -10 | -0.3% | 16,200 |
| 2021/03/19 | 3,790 | 3,935 | 3,750 | 3,930 | +130 | +3.4% | 13,000 |
| 2021/03/18 | 3,760 | 3,865 | 3,760 | 3,800 | +100 | +2.7% | 13,800 |
| 2021/03/17 | 3,735 | 3,760 | 3,630 | 3,700 | -35 | -0.9% | 4,900 |
| 2021/03/16 | 3,715 | 3,805 | 3,710 | 3,735 | -10 | -0.3% | 5,400 |
| 2021/03/15 | 3,855 | 3,975 | 3,745 | 3,745 | -90 | -2.3% | 11,100 |
| 2021/03/12 | 3,600 | 3,880 | 3,580 | 3,835 | +305 | +8.6% | 19,100 |
| 2021/03/11 | 3,445 | 3,595 | 3,445 | 3,530 | +85 | +2.5% | 10,600 |
| 2021/03/10 | 3,505 | 3,505 | 3,430 | 3,445 | -25 | -0.7% | 10,900 |
| 2021/03/09 | 3,655 | 3,655 | 3,410 | 3,470 | -115 | -3.2% | 20,700 |
| 2021/03/08 | 3,595 | 3,620 | 3,385 | 3,585 | -10 | -0.3% | 14,100 |
| 2021/03/05 | 3,505 | 3,620 | 3,505 | 3,595 | -70 | -1.9% | 14,900 |
| 2021/03/04 | 3,775 | 3,840 | 3,550 | 3,665 | -130 | -3.4% | 14,500 |
| 2021/03/03 | 3,975 | 4,050 | 3,795 | 3,795 | -180 | -4.5% | 11,200 |
| 2021/03/02 | 3,860 | 4,060 | 3,860 | 3,975 | +140 | +3.7% | 13,700 |
| 2021/03/01 | 3,765 | 3,890 | 3,690 | 3,835 | +55 | +1.5% | 12,900 |
| 2021/02/26 | 3,765 | 3,885 | 3,700 | 3,780 | -195 | -4.9% | 19,500 |
| 2021/02/25 | 4,030 | 4,030 | 3,810 | 3,975 | +10 | +0.3% | 17,400 |
| 2021/02/24 | 4,280 | 4,280 | 3,960 | 3,965 | -320 | -7.5% | 35,300 |
| 2021/02/22 | 4,320 | 4,390 | 4,285 | 4,285 | -105 | -2.4% | 10,900 |
| 2021/02/19 | 4,450 | 4,450 | 4,300 | 4,390 | -60 | -1.3% | 16,800 |
| 2021/02/18 | 4,460 | 4,540 | 4,440 | 4,450 | -20 | -0.4% | 9,200 |
| 2021/02/17 | 4,545 | 4,565 | 4,415 | 4,470 | -75 | -1.7% | 23,100 |
| 2021/02/16 | 4,580 | 4,600 | 4,510 | 4,545 | -85 | -1.8% | 10,600 |
| 2021/02/15 | 4,750 | 4,750 | 4,565 | 4,630 | -50 | -1.1% | 14,400 |
| 2021/02/12 | 4,720 | 4,765 | 4,595 | 4,680 | -20 | -0.4% | 27,600 |
| 2021/02/10 | 4,645 | 4,705 | 4,630 | 4,700 | +105 | +2.3% | 10,500 |
751～
800
件表示中 / 828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 | 120,200円 | +98.8% | - | 0.00% | 19.04倍 | 3.63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 |
| サクシード | 96,500円 | +5.4% | +7.2% | 1.45% | 15.00倍 | 1.56倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| メイホーＨＤ | 220,000円 | +42.5% | -53.6% | 0.00% | 68.84倍 | 1.76倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| エスネット | 112,700円 | +6.3% | +27.9% | 3.64% | 16.23倍 | 2.54倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| コーチ・エィ | 146,100円 | +8.6% | +24.2% | 1.37% | 14.88倍 | 1.16倍 |
|
国内外でコーチング事業展開、組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
市場注目の銘柄
チャート関連のコラム
