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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 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 |
| 2021/02/09 | 4,580 | 4,600 | 4,485 | 4,595 | +15 | +0.3% | 12,200 |
| 2021/02/08 | 4,640 | 4,640 | 4,500 | 4,580 | -35 | -0.8% | 18,900 |
| 2021/02/05 | 4,695 | 4,720 | 4,615 | 4,615 | -100 | -2.1% | 9,400 |
| 2021/02/04 | 4,760 | 4,860 | 4,675 | 4,715 | -115 | -2.4% | 17,500 |
| 2021/02/03 | 4,715 | 5,050 | 4,690 | 4,830 | +115 | +2.4% | 47,500 |
| 2021/02/02 | 4,575 | 4,830 | 4,510 | 4,715 | +195 | +4.3% | 16,800 |
| 2021/02/01 | 4,400 | 4,585 | 4,330 | 4,520 | +105 | +2.4% | 18,300 |
| 2021/01/29 | 4,720 | 4,755 | 4,300 | 4,415 | -325 | -6.9% | 42,900 |
| 2021/01/28 | 4,770 | 4,860 | 4,740 | 4,740 | -190 | -3.9% | 32,300 |
| 2021/01/27 | 5,000 | 5,080 | 4,930 | 4,930 | -100 | -2% | 52,900 |
| 2021/01/26 | 5,250 | 5,250 | 5,010 | 5,030 | -320 | -6% | 60,900 |
| 2021/01/25 | 5,460 | 5,500 | 5,270 | 5,350 | -10 | -0.2% | 43,100 |
| 2021/01/22 | 5,350 | 5,440 | 5,270 | 5,360 | -40 | -0.7% | 48,700 |
| 2021/01/21 | 5,440 | 5,540 | 5,250 | 5,400 | +230 | +4.4% | 117,100 |
| 2021/01/20 | 5,280 | 5,410 | 5,020 | 5,170 | -210 | -3.9% | 125,700 |
| 2021/01/19 | 4,845 | 5,450 | 4,815 | 5,380 | +475 | +9.7% | 364,800 |
| 2021/01/18 | 5,000 | 5,250 | 4,845 | 4,905 | -295 | -5.7% | 488,200 |
| 2021/01/15 | 5,200 | 5,200 | 5,200 | 5,200 | +700 | +15.6% | 63,900 |
| 2021/01/14 | 4,500 | 4,540 | 4,285 | 4,500 | -290 | -6.1% | 187,800 |
| 2021/01/13 | 5,070 | 5,070 | 4,775 | 4,790 | -210 | -4.2% | 85,500 |
| 2021/01/12 | 5,320 | 5,350 | 4,685 | 5,000 | -580 | -10.4% | 286,900 |
| 2021/01/08 | 5,510 | 5,740 | 5,330 | 5,580 | -30 | -0.5% | 428,600 |
| 2021/01/07 | 6,530 | 6,580 | 5,520 | 5,610 | -1,390 | -19.9% | 943,600 |
| 2021/01/06 | 6,990 | 7,330 | 6,370 | 7,000 | +500 | +7.7% | 1,675,200 |
| 2021/01/05 | 6,400 | 7,180 | 5,930 | 6,500 | +300 | +4.8% | 2,246,700 |
| 2021/01/04 | 5,900 | 6,200 | 5,450 | 6,200 | +1,000 | +19.2% | 801,100 |
| 2020/12/30 | 4,500 | 5,200 | 4,330 | 5,200 | - | - | 912,000 |
| 2020/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
1051～
1091
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
