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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,250 | 1,278 | 1,250 | 1,269 | +36 | +2.9% | 1,400 |
| 2023/02/24 | 1,201 | 1,267 | 1,147 | 1,233 | +11 | +0.9% | 20,000 |
| 2023/02/22 | 1,217 | 1,222 | 1,217 | 1,222 | -9 | -0.7% | 200 |
| 2023/02/21 | 1,207 | 1,233 | 1,207 | 1,231 | +13 | +1.1% | 900 |
| 2023/02/20 | 1,232 | 1,232 | 1,191 | 1,218 | -14 | -1.1% | 8,700 |
| 2023/02/17 | 1,265 | 1,266 | 1,202 | 1,232 | -23 | -1.8% | 5,500 |
| 2023/02/16 | 1,228 | 1,255 | 1,210 | 1,255 | +45 | +3.7% | 2,200 |
| 2023/02/15 | 1,218 | 1,235 | 1,210 | 1,210 | -25 | -2% | 3,900 |
| 2023/02/14 | 1,295 | 1,297 | 1,199 | 1,235 | -30 | -2.4% | 8,400 |
| 2023/02/13 | 1,265 | 1,265 | 1,263 | 1,265 | -6 | -0.5% | 500 |
| 2023/02/10 | 1,320 | 1,320 | 1,271 | 1,271 | -20 | -1.5% | 3,800 |
| 2023/02/09 | 1,280 | 1,291 | 1,280 | 1,291 | +1 | +0.1% | 500 |
| 2023/02/08 | 1,287 | 1,311 | 1,287 | 1,290 | -27 | -2.1% | 800 |
| 2023/02/07 | 1,281 | 1,317 | 1,281 | 1,317 | +7 | +0.5% | 3,000 |
| 2023/02/06 | 1,301 | 1,315 | 1,301 | 1,310 | +20 | +1.6% | 1,200 |
| 2023/02/03 | 1,310 | 1,310 | 1,270 | 1,290 | -20 | -1.5% | 2,300 |
| 2023/02/02 | 1,320 | 1,323 | 1,307 | 1,310 | -13 | -1% | 2,100 |
| 2023/02/01 | 1,350 | 1,351 | 1,307 | 1,323 | -37 | -2.7% | 5,000 |
| 2023/01/31 | 1,380 | 1,380 | 1,355 | 1,360 | -37 | -2.6% | 1,800 |
| 2023/01/30 | 1,376 | 1,412 | 1,376 | 1,397 | +10 | +0.7% | 2,000 |
| 2023/01/27 | 1,401 | 1,401 | 1,384 | 1,387 | -19 | -1.4% | 1,500 |
| 2023/01/26 | 1,390 | 1,406 | 1,381 | 1,406 | +5 | +0.4% | 1,100 |
| 2023/01/25 | 1,395 | 1,401 | 1,374 | 1,401 | -8 | -0.6% | 1,100 |
| 2023/01/24 | 1,390 | 1,433 | 1,379 | 1,409 | +19 | +1.4% | 5,400 |
| 2023/01/23 | 1,400 | 1,402 | 1,357 | 1,390 | -5 | -0.4% | 4,000 |
| 2023/01/20 | 1,307 | 1,426 | 1,307 | 1,395 | +89 | +6.8% | 4,600 |
| 2023/01/19 | 1,300 | 1,322 | 1,300 | 1,306 | -13 | -1% | 2,900 |
| 2023/01/18 | 1,273 | 1,350 | 1,273 | 1,319 | +32 | +2.5% | 7,500 |
| 2023/01/17 | 1,360 | 1,360 | 1,286 | 1,287 | -23 | -1.8% | 4,900 |
| 2023/01/16 | 1,245 | 1,326 | 1,231 | 1,310 | -215 | -14.1% | 30,600 |
| 2023/01/13 | 1,381 | 1,530 | 1,381 | 1,525 | +130 | +9.3% | 23,900 |
| 2023/01/12 | 1,429 | 1,429 | 1,385 | 1,395 | -6 | -0.4% | 1,700 |
| 2023/01/11 | 1,414 | 1,422 | 1,384 | 1,401 | +19 | +1.4% | 6,200 |
| 2023/01/10 | 1,378 | 1,415 | 1,359 | 1,382 | +8 | +0.6% | 6,400 |
| 2023/01/06 | 1,364 | 1,383 | 1,350 | 1,374 | -5 | -0.4% | 3,500 |
| 2023/01/05 | 1,353 | 1,379 | 1,345 | 1,379 | +41 | +3.1% | 4,500 |
| 2023/01/04 | 1,341 | 1,369 | 1,320 | 1,338 | -17 | -1.3% | 4,500 |
| 2022/12/30 | 1,260 | 1,398 | 1,260 | 1,355 | +113 | +9.1% | 9,300 |
| 2022/12/29 | 1,234 | 1,283 | 1,234 | 1,242 | +8 | +0.6% | 2,800 |
| 2022/12/28 | 1,272 | 1,272 | 1,234 | 1,234 | -14 | -1.1% | 3,600 |
| 2022/12/27 | 1,201 | 1,271 | 1,201 | 1,248 | +17 | +1.4% | 7,300 |
| 2022/12/26 | 1,247 | 1,257 | 1,215 | 1,231 | -39 | -3.1% | 2,800 |
| 2022/12/23 | 1,265 | 1,304 | 1,239 | 1,270 | -18 | -1.4% | 5,400 |
| 2022/12/22 | 1,366 | 1,366 | 1,258 | 1,288 | -8 | -0.6% | 7,700 |
| 2022/12/21 | 1,327 | 1,348 | 1,286 | 1,296 | -61 | -4.5% | 12,500 |
| 2022/12/20 | 1,460 | 1,460 | 1,340 | 1,357 | -118 | -8% | 17,100 |
| 2022/12/19 | 1,499 | 1,500 | 1,430 | 1,475 | -44 | -2.9% | 13,600 |
| 2022/12/16 | 1,490 | 1,634 | 1,415 | 1,519 | +149 | +10.9% | 76,000 |
| 2022/12/15 | 1,355 | 1,370 | 1,355 | 1,370 | +17 | +1.3% | 500 |
| 2022/12/14 | 1,387 | 1,387 | 1,353 | 1,353 | -14 | -1% | 1,800 |
301～
350
件表示中 / 828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 | 120,200円 | +98.8% | - | 0.00% | 19.04倍 | 3.63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 |
| サクシード | 96,500円 | +5.4% | +7.2% | 1.45% | 15.00倍 | 1.56倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| メイホーＨＤ | 220,000円 | +42.5% | -53.6% | 0.00% | 68.84倍 | 1.76倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| エスネット | 112,700円 | +6.3% | +27.9% | 3.64% | 16.23倍 | 2.54倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| コーチ・エィ | 146,100円 | +8.6% | +24.2% | 1.37% | 14.88倍 | 1.16倍 |
|
国内外でコーチング事業展開、組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
市場注目の銘柄
チャート関連のコラム
