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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,075 | 1,222 | 1,075 | 1,209 | +122 | +11.2% | 17,100 |
| 2024/07/04 | 1,095 | 1,095 | 1,065 | 1,087 | -8 | -0.7% | 2,600 |
| 2024/07/03 | 1,126 | 1,162 | 1,095 | 1,095 | -37 | -3.3% | 7,400 |
| 2024/07/02 | 1,164 | 1,282 | 1,131 | 1,132 | -10 | -0.9% | 26,100 |
| 2024/07/01 | 1,146 | 1,182 | 1,125 | 1,142 | +4 | +0.4% | 10,400 |
| 2024/06/28 | 1,154 | 1,187 | 1,110 | 1,138 | -53 | -4.5% | 17,200 |
| 2024/06/27 | 1,138 | 1,378 | 1,138 | 1,191 | +113 | +10.5% | 109,000 |
| 2024/06/26 | 997 | 1,118 | 997 | 1,078 | +86 | +8.7% | 16,800 |
| 2024/06/25 | 973 | 1,007 | 963 | 992 | +19 | +2% | 1,700 |
| 2024/06/24 | 953 | 975 | 951 | 973 | +12 | +1.2% | 600 |
| 2024/06/21 | 979 | 979 | 955 | 961 | -17 | -1.7% | 900 |
| 2024/06/20 | 952 | 978 | 950 | 978 | +28 | +2.9% | 800 |
| 2024/06/19 | 960 | 969 | 950 | 950 | -19 | -2% | 2,100 |
| 2024/06/18 | 981 | 981 | 961 | 969 | -12 | -1.2% | 1,600 |
| 2024/06/17 | 980 | 1,015 | 977 | 981 | -1 | -0.1% | 4,200 |
| 2024/06/14 | 948 | 1,023 | 944 | 982 | +20 | +2.1% | 5,300 |
| 2024/06/13 | 988 | 1,010 | 962 | 962 | -23 | -2.3% | 5,800 |
| 2024/06/12 | 1,013 | 1,021 | 972 | 985 | -37 | -3.6% | 6,000 |
| 2024/06/11 | 1,020 | 1,085 | 1,004 | 1,022 | +7 | +0.7% | 16,000 |
| 2024/06/10 | 1,077 | 1,090 | 1,015 | 1,015 | -86 | -7.8% | 16,100 |
| 2024/06/07 | 1,065 | 1,101 | 1,050 | 1,101 | +40 | +3.8% | 1,700 |
| 2024/06/06 | 1,060 | 1,061 | 1,060 | 1,061 | -13 | -1.2% | 300 |
| 2024/06/05 | 1,085 | 1,107 | 1,064 | 1,074 | -41 | -3.7% | 2,100 |
| 2024/06/04 | 1,072 | 1,115 | 1,045 | 1,115 | +28 | +2.6% | 7,100 |
| 2024/06/03 | 1,049 | 1,132 | 1,047 | 1,087 | +8 | +0.7% | 5,300 |
| 2024/05/31 | 1,076 | 1,119 | 1,034 | 1,079 | +6 | +0.6% | 4,800 |
| 2024/05/30 | 1,108 | 1,159 | 1,026 | 1,073 | -35 | -3.2% | 9,800 |
| 2024/05/29 | 1,170 | 1,197 | 1,108 | 1,108 | -32 | -2.8% | 5,900 |
| 2024/05/28 | 1,101 | 1,156 | 1,101 | 1,140 | +49 | +4.5% | 4,600 |
| 2024/05/27 | 1,100 | 1,160 | 1,091 | 1,091 | -39 | -3.5% | 1,900 |
| 2024/05/24 | 1,133 | 1,154 | 1,111 | 1,130 | -14 | -1.2% | 7,900 |
| 2024/05/23 | 1,190 | 1,197 | 1,121 | 1,144 | -45 | -3.8% | 5,600 |
| 2024/05/22 | 1,183 | 1,209 | 1,136 | 1,189 | -23 | -1.9% | 5,000 |
| 2024/05/21 | 1,221 | 1,250 | 1,200 | 1,212 | +10 | +0.8% | 6,700 |
| 2024/05/20 | 1,160 | 1,222 | 1,160 | 1,202 | +35 | +3% | 6,100 |
| 2024/05/17 | 1,168 | 1,228 | 1,166 | 1,167 | -23 | -1.9% | 6,300 |
| 2024/05/16 | 1,148 | 1,212 | 1,148 | 1,190 | +42 | +3.7% | 9,800 |
| 2024/05/15 | 1,231 | 1,231 | 1,064 | 1,148 | -25 | -2.1% | 18,900 |
| 2024/05/14 | 1,217 | 1,269 | 1,173 | 1,173 | -19 | -1.6% | 15,400 |
| 2024/05/13 | 1,267 | 1,267 | 1,163 | 1,192 | -76 | -6% | 16,800 |
| 2024/05/10 | 1,220 | 1,320 | 1,212 | 1,268 | +25 | +2% | 18,400 |
| 2024/05/09 | 1,299 | 1,375 | 1,218 | 1,243 | -56 | -4.3% | 21,400 |
| 2024/05/08 | 1,275 | 1,339 | 1,250 | 1,299 | +23 | +1.8% | 21,200 |
| 2024/05/07 | 1,235 | 1,276 | 1,175 | 1,276 | +71 | +5.9% | 21,400 |
| 2024/05/02 | 1,209 | 1,396 | 1,200 | 1,205 | -64 | -5% | 135,300 |
| 2024/05/01 | 1,099 | 1,335 | 1,099 | 1,269 | +200 | +18.7% | 363,600 |
| 2024/04/30 | 1,085 | 1,115 | 1,044 | 1,069 | -29 | -2.6% | 17,300 |
| 2024/04/26 | 1,110 | 1,172 | 1,069 | 1,098 | -42 | -3.7% | 27,000 |
| 2024/04/25 | 1,159 | 1,432 | 1,058 | 1,140 | +7 | +0.6% | 226,700 |
| 2024/04/24 | 953 | 1,133 | 953 | 1,133 | +150 | +15.3% | 52,600 |
201～
250
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
