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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 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 |
| 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 |
1001～
1050
件表示中 / 1091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 | 86,500円 | -8.3% | -39.8% | 0.00% | 15.07倍 | 2.05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 |
| パパネッツ | 137,000円 | +5.5% | +17.7% | 2.19% | 8.18倍 | 1.83倍 |
|
- |
| スマサポ | 103,000円 | +12.2% | +78.6% | 0.00% | 14.75倍 | 4.62倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| エレコミ | 241,100円 | +22.3% | +59.1% | 0.00% | 19.43倍 | 14.40倍 |
|
- |
| ２４７ＨＤ | 28,700円 | -10.2% | - | 0.00% | - | 16.57倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
市場注目の銘柄
チャート関連のコラム
