ジョルダンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/06 | 1,208 | 1,217 | 1,130 | 1,217 | -32 | -2.6% | 4,400 |
| 2017/12/05 | 1,250 | 1,250 | 1,224 | 1,249 | +19 | +1.5% | 1,200 |
| 2017/12/04 | 1,200 | 1,238 | 1,180 | 1,230 | +53 | +4.5% | 9,700 |
| 2017/12/01 | 1,170 | 1,177 | 1,170 | 1,177 | +37 | +3.2% | 1,000 |
| 2017/11/30 | 1,180 | 1,180 | 1,140 | 1,140 | -31 | -2.6% | 1,000 |
| 2017/11/29 | 1,143 | 1,171 | 1,132 | 1,171 | +28 | +2.4% | 1,900 |
| 2017/11/28 | 1,103 | 1,150 | 1,103 | 1,143 | +42 | +3.8% | 4,300 |
| 2017/11/27 | 1,077 | 1,104 | 1,069 | 1,101 | +54 | +5.2% | 2,100 |
| 2017/11/24 | 1,105 | 1,105 | 1,047 | 1,047 | -58 | -5.2% | 4,000 |
| 2017/11/22 | 1,099 | 1,105 | 1,099 | 1,105 | +25 | +2.3% | 600 |
| 2017/11/21 | 1,095 | 1,100 | 1,080 | 1,080 | -10 | -0.9% | 3,100 |
| 2017/11/20 | 1,095 | 1,095 | 1,081 | 1,090 | -5 | -0.5% | 1,200 |
| 2017/11/17 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 100 |
| 2017/11/16 | 1,095 | 1,095 | 1,095 | 1,095 | +15 | +1.4% | 400 |
| 2017/11/15 | 1,081 | 1,081 | 1,080 | 1,080 | -20 | -1.8% | 800 |
| 2017/11/14 | 1,090 | 1,100 | 1,070 | 1,100 | +10 | +0.9% | 2,200 |
| 2017/11/13 | 1,072 | 1,106 | 1,072 | 1,090 | -10 | -0.9% | 1,300 |
| 2017/11/10 | 1,051 | 1,100 | 1,050 | 1,100 | +40 | +3.8% | 3,700 |
| 2017/11/09 | 1,060 | 1,071 | 1,060 | 1,060 | +14 | +1.3% | 1,700 |
| 2017/11/08 | 1,070 | 1,070 | 1,046 | 1,046 | -9 | -0.9% | 800 |
| 2017/11/07 | 1,055 | 1,055 | 1,055 | 1,055 | -10 | -0.9% | 2,400 |
| 2017/11/06 | 1,069 | 1,069 | 1,065 | 1,065 | -5 | -0.5% | 500 |
| 2017/11/02 | 1,069 | 1,070 | 1,069 | 1,070 | +10 | +0.9% | 200 |
| 2017/11/01 | 1,055 | 1,070 | 1,055 | 1,060 | +5 | +0.5% | 1,000 |
| 2017/10/31 | 1,055 | 1,055 | 1,055 | 1,055 | +14 | +1.3% | 1,000 |
| 2017/10/30 | 1,040 | 1,050 | 1,040 | 1,041 | +1 | +0.1% | 1,500 |
| 2017/10/27 | 1,056 | 1,069 | 1,040 | 1,040 | -24 | -2.3% | 1,200 |
| 2017/10/26 | 1,056 | 1,064 | 1,056 | 1,064 | +2 | +0.2% | 600 |
| 2017/10/25 | 1,061 | 1,062 | 1,050 | 1,062 | +4 | +0.4% | 2,300 |
| 2017/10/24 | 1,053 | 1,059 | 1,053 | 1,058 | +3 | +0.3% | 700 |
| 2017/10/23 | 1,060 | 1,060 | 1,055 | 1,055 | -6 | -0.6% | 600 |
| 2017/10/20 | 1,070 | 1,070 | 1,043 | 1,061 | -8 | -0.7% | 1,300 |
| 2017/10/19 | 1,068 | 1,069 | 1,054 | 1,069 | +18 | +1.7% | 400 |
| 2017/10/18 | 1,070 | 1,070 | 1,051 | 1,051 | -17 | -1.6% | 600 |
| 2017/10/17 | 1,079 | 1,079 | 1,052 | 1,068 | +41 | +4% | 5,400 |
| 2017/10/16 | 1,039 | 1,039 | 1,026 | 1,027 | -12 | -1.2% | 500 |
| 2017/10/13 | 1,034 | 1,039 | 1,030 | 1,039 | +18 | +1.8% | 500 |
| 2017/10/12 | 1,022 | 1,044 | 1,015 | 1,021 | +8 | +0.8% | 1,700 |
| 2017/10/11 | 1,015 | 1,015 | 1,012 | 1,013 | -7 | -0.7% | 800 |
| 2017/10/10 | 1,040 | 1,040 | 1,013 | 1,020 | -18 | -1.7% | 1,700 |
| 2017/10/06 | 1,039 | 1,039 | 1,038 | 1,038 | +13 | +1.3% | 300 |
| 2017/10/05 | 1,045 | 1,045 | 1,025 | 1,025 | -4 | -0.4% | 300 |
| 2017/10/04 | 1,027 | 1,029 | 1,027 | 1,029 | +4 | +0.4% | 300 |
| 2017/10/03 | 1,025 | 1,025 | 1,025 | 1,025 | -15 | -1.4% | 300 |
| 2017/10/02 | 1,054 | 1,070 | 1,016 | 1,040 | -1 | -0.1% | 3,300 |
| 2017/09/29 | 1,042 | 1,042 | 1,041 | 1,041 | -2 | -0.2% | 500 |
| 2017/09/28 | 1,029 | 1,043 | 1,027 | 1,043 | -16 | -1.5% | 400 |
| 2017/09/27 | 1,007 | 1,059 | 1,007 | 1,059 | ±0 | ±0% | 2,800 |
| 2017/09/26 | 1,058 | 1,059 | 1,044 | 1,059 | +1 | +0.1% | 6,300 |
1701～
1750
件表示中 / 5295件
類似銘柄と比較する
現在ご覧いただいている「ジョルダン」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 |
|---|---|---|---|---|---|---|---|---|
| ジョルダン | 61,100円 | - | - | - | - | 0.71倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
| スマートバリュ | 30,300円 | +47.1% | - | 1.98% | 1044.83倍 | 1.86倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸にアリーナを開発中 |
| 日本ラッド | 60,400円 | -3.0% | -37.7% | 1.66% | 10.08倍 | 1.03倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| Ｃｏｃｏｌｉｖｅ | 110,000円 | +23.1% | +22.7% | 0.00% | 17.64倍 | 4.85倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| ポーターズ | 201,000円 | +16.5% | +1.1% | 0.00% | 11.75倍 | 2.69倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
市場注目の銘柄
チャート関連のコラム
