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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,580 | 1,647 | 1,539 | 1,607 | +27 | +1.7% | 1,400 |
| 2022/04/12 | 1,608 | 1,609 | 1,540 | 1,580 | -53 | -3.2% | 1,500 |
| 2022/04/11 | 1,610 | 1,692 | 1,610 | 1,633 | +13 | +0.8% | 2,700 |
| 2022/04/08 | 1,652 | 1,652 | 1,620 | 1,620 | -36 | -2.2% | 500 |
| 2022/04/07 | 1,630 | 1,656 | 1,600 | 1,656 | +55 | +3.4% | 3,600 |
| 2022/04/06 | 1,694 | 1,694 | 1,601 | 1,601 | -79 | -4.7% | 1,400 |
| 2022/04/05 | 1,733 | 1,733 | 1,636 | 1,680 | -40 | -2.3% | 1,800 |
| 2022/04/04 | 1,701 | 1,735 | 1,700 | 1,720 | +59 | +3.6% | 1,000 |
| 2022/04/01 | 1,708 | 1,708 | 1,661 | 1,661 | -59 | -3.4% | 1,100 |
| 2022/03/31 | 1,729 | 1,729 | 1,688 | 1,720 | +35 | +2.1% | 6,400 |
| 2022/03/30 | 1,641 | 1,728 | 1,641 | 1,685 | +44 | +2.7% | 2,900 |
| 2022/03/29 | 1,598 | 1,686 | 1,598 | 1,641 | +83 | +5.3% | 1,400 |
| 2022/03/28 | 1,570 | 1,571 | 1,558 | 1,558 | -23 | -1.5% | 3,000 |
| 2022/03/25 | 1,625 | 1,665 | 1,581 | 1,581 | -26 | -1.6% | 2,700 |
| 2022/03/24 | 1,687 | 1,687 | 1,581 | 1,607 | -80 | -4.7% | 3,100 |
| 2022/03/23 | 1,630 | 1,687 | 1,602 | 1,687 | +137 | +8.8% | 4,100 |
| 2022/03/22 | 1,529 | 1,763 | 1,529 | 1,550 | +50 | +3.3% | 9,400 |
| 2022/03/18 | 1,453 | 1,515 | 1,453 | 1,500 | +61 | +4.2% | 2,700 |
| 2022/03/17 | 1,405 | 1,439 | 1,400 | 1,439 | +40 | +2.9% | 1,800 |
| 2022/03/16 | 1,354 | 1,399 | 1,354 | 1,399 | +75 | +5.7% | 3,100 |
| 2022/03/15 | 1,320 | 1,325 | 1,301 | 1,324 | +10 | +0.8% | 1,000 |
| 2022/03/14 | 1,328 | 1,328 | 1,263 | 1,314 | +16 | +1.2% | 1,600 |
| 2022/03/11 | 1,327 | 1,328 | 1,256 | 1,298 | -22 | -1.7% | 2,300 |
| 2022/03/10 | 1,267 | 1,327 | 1,267 | 1,320 | +55 | +4.3% | 500 |
| 2022/03/09 | 1,350 | 1,350 | 1,265 | 1,265 | +5 | +0.4% | 2,500 |
| 2022/03/08 | 1,258 | 1,260 | 1,198 | 1,260 | +60 | +5% | 600 |
| 2022/03/07 | 1,262 | 1,273 | 1,170 | 1,200 | -2 | -0.2% | 2,500 |
| 2022/03/04 | 1,337 | 1,337 | 1,202 | 1,202 | -117 | -8.9% | 2,500 |
| 2022/03/03 | 1,220 | 1,357 | 1,220 | 1,319 | +99 | +8.1% | 5,400 |
| 2022/03/02 | 1,254 | 1,254 | 1,220 | 1,220 | -34 | -2.7% | 1,300 |
| 2022/03/01 | 1,225 | 1,254 | 1,212 | 1,254 | +84 | +7.2% | 1,300 |
| 2022/02/28 | 1,200 | 1,236 | 1,170 | 1,170 | +58 | +5.2% | 3,100 |
| 2022/02/25 | 1,100 | 1,135 | 1,100 | 1,112 | +12 | +1.1% | 1,500 |
| 2022/02/24 | 1,169 | 1,169 | 1,100 | 1,100 | -57 | -4.9% | 3,900 |
| 2022/02/22 | 1,165 | 1,165 | 1,146 | 1,157 | +6 | +0.5% | 700 |
| 2022/02/21 | 1,159 | 1,159 | 1,150 | 1,151 | -62 | -5.1% | 800 |
| 2022/02/18 | 1,190 | 1,213 | 1,143 | 1,213 | +55 | +4.7% | 3,300 |
| 2022/02/17 | 1,210 | 1,225 | 1,158 | 1,158 | -82 | -6.6% | 1,500 |
| 2022/02/16 | 1,281 | 1,281 | 1,240 | 1,240 | -2 | -0.2% | 300 |
| 2022/02/15 | 1,264 | 1,266 | 1,236 | 1,242 | +66 | +5.6% | 500 |
| 2022/02/14 | 1,168 | 1,176 | 1,146 | 1,176 | -22 | -1.8% | 900 |
| 2022/02/10 | 1,260 | 1,274 | 1,198 | 1,198 | -2 | -0.2% | 3,100 |
| 2022/02/09 | 1,150 | 1,200 | 1,126 | 1,200 | +40 | +3.4% | 2,800 |
| 2022/02/08 | 1,211 | 1,225 | 1,151 | 1,160 | -51 | -4.2% | 4,100 |
| 2022/02/07 | 1,224 | 1,249 | 1,211 | 1,211 | -40 | -3.2% | 500 |
| 2022/02/04 | 1,265 | 1,294 | 1,205 | 1,251 | -38 | -2.9% | 2,100 |
| 2022/02/03 | 1,286 | 1,307 | 1,276 | 1,289 | +3 | +0.2% | 1,100 |
| 2022/02/02 | 1,382 | 1,382 | 1,286 | 1,286 | -36 | -2.7% | 2,800 |
| 2022/02/01 | 1,332 | 1,368 | 1,282 | 1,322 | -35 | -2.6% | 9,300 |
| 2022/01/31 | 1,217 | 1,487 | 1,217 | 1,357 | +170 | +14.3% | 25,300 |
801～
850
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
