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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,055 | 3,095 | 2,986 | 3,010 | -115 | -3.7% | 5,900 |
| 2021/06/14 | 3,190 | 3,190 | 3,050 | 3,125 | -15 | -0.5% | 8,200 |
| 2021/06/11 | 3,125 | 3,175 | 3,010 | 3,140 | +15 | +0.5% | 17,500 |
| 2021/06/10 | 3,380 | 3,485 | 3,090 | 3,125 | -240 | -7.1% | 65,200 |
| 2021/06/09 | 2,878 | 3,370 | 2,878 | 3,365 | +496 | +17.3% | 108,100 |
| 2021/06/08 | 2,590 | 2,870 | 2,567 | 2,869 | +279 | +10.8% | 22,400 |
| 2021/06/07 | 2,606 | 2,627 | 2,554 | 2,590 | -27 | -1% | 6,800 |
| 2021/06/04 | 2,710 | 2,710 | 2,595 | 2,617 | -93 | -3.4% | 9,000 |
| 2021/06/03 | 2,743 | 2,758 | 2,685 | 2,710 | -34 | -1.2% | 8,800 |
| 2021/06/02 | 2,810 | 2,810 | 2,735 | 2,744 | -66 | -2.3% | 7,600 |
| 2021/06/01 | 2,837 | 2,837 | 2,800 | 2,810 | -22 | -0.8% | 1,800 |
| 2021/05/31 | 2,850 | 2,850 | 2,785 | 2,832 | -13 | -0.5% | 4,600 |
| 2021/05/28 | 2,854 | 2,909 | 2,842 | 2,845 | -9 | -0.3% | 3,800 |
| 2021/05/27 | 2,909 | 2,930 | 2,800 | 2,854 | -55 | -1.9% | 10,000 |
| 2021/05/26 | 2,969 | 2,969 | 2,880 | 2,909 | -61 | -2.1% | 6,300 |
| 2021/05/25 | 2,930 | 3,020 | 2,930 | 2,970 | +41 | +1.4% | 8,200 |
| 2021/05/24 | 2,948 | 3,025 | 2,900 | 2,929 | +31 | +1.1% | 20,800 |
| 2021/05/21 | 2,768 | 2,898 | 2,768 | 2,898 | +132 | +4.8% | 13,600 |
| 2021/05/20 | 2,800 | 2,820 | 2,766 | 2,766 | -15 | -0.5% | 13,600 |
| 2021/05/19 | 2,795 | 2,809 | 2,753 | 2,781 | -22 | -0.8% | 7,100 |
| 2021/05/18 | 2,865 | 2,885 | 2,801 | 2,803 | -12 | -0.4% | 11,300 |
| 2021/05/17 | 2,869 | 3,005 | 2,802 | 2,815 | -85 | -2.9% | 15,300 |
| 2021/05/14 | 3,000 | 3,035 | 2,873 | 2,900 | -110 | -3.7% | 22,000 |
| 2021/05/13 | 3,000 | 3,075 | 2,910 | 3,010 | -85 | -2.7% | 13,100 |
| 2021/05/12 | 3,125 | 3,125 | 2,963 | 3,095 | -30 | -1% | 15,500 |
| 2021/05/11 | 3,360 | 3,360 | 3,070 | 3,125 | -150 | -4.6% | 16,100 |
| 2021/05/10 | 3,255 | 3,365 | 3,255 | 3,275 | +45 | +1.4% | 7,500 |
| 2021/05/07 | 3,400 | 3,400 | 3,230 | 3,230 | -170 | -5% | 22,400 |
| 2021/05/06 | 3,340 | 3,485 | 3,340 | 3,400 | +60 | +1.8% | 5,800 |
| 2021/04/30 | 3,450 | 3,450 | 3,275 | 3,340 | -110 | -3.2% | 13,500 |
| 2021/04/28 | 3,505 | 3,530 | 3,450 | 3,450 | -80 | -2.3% | 12,300 |
| 2021/04/27 | 3,510 | 3,590 | 3,510 | 3,530 | ±0 | ±0% | 7,200 |
| 2021/04/26 | 3,640 | 3,640 | 3,515 | 3,530 | -110 | -3% | 9,800 |
| 2021/04/23 | 3,785 | 3,785 | 3,600 | 3,640 | -190 | -5% | 18,200 |
| 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 |
951～
1000
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
