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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 990 | 990 | 990 | 990 | -5 | -0.5% | 700 |
| 2017/03/31 | 995 | 995 | 995 | 995 | ±0 | ±0% | 100 |
| 2017/03/30 | 995 | 995 | 995 | 995 | -5 | -0.5% | 200 |
| 2017/03/29 | 979 | 1,002 | 978 | 1,000 | -2 | -0.2% | 2,100 |
| 2017/03/28 | 1,002 | 1,002 | 989 | 1,002 | +4 | +0.4% | 4,500 |
| 2017/03/27 | 1,000 | 1,000 | 993 | 998 | ±0 | ±0% | 2,800 |
| 2017/03/24 | 993 | 998 | 992 | 998 | -1 | -0.1% | 2,500 |
| 2017/03/23 | 995 | 999 | 985 | 999 | +4 | +0.4% | 1,800 |
| 2017/03/22 | 997 | 997 | 977 | 995 | -5 | -0.5% | 3,000 |
| 2017/03/21 | 992 | 1,000 | 990 | 1,000 | ±0 | ±0% | 2,700 |
| 2017/03/17 | 1,003 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 5,600 |
| 2017/03/16 | 1,000 | 1,000 | 1,000 | 1,000 | -4 | -0.4% | 3,100 |
| 2017/03/15 | 1,005 | 1,005 | 1,000 | 1,004 | -3 | -0.3% | 3,800 |
| 2017/03/14 | 1,000 | 1,010 | 995 | 1,007 | +2 | +0.2% | 7,800 |
| 2017/03/13 | 1,005 | 1,005 | 1,000 | 1,005 | +4 | +0.4% | 1,600 |
| 2017/03/10 | 1,001 | 1,004 | 1,000 | 1,001 | ±0 | ±0% | 2,000 |
| 2017/03/09 | 1,001 | 1,001 | 999 | 1,001 | +2 | +0.2% | 6,500 |
| 2017/03/08 | 998 | 1,000 | 998 | 999 | +1 | +0.1% | 6,600 |
| 2017/03/07 | 1,000 | 1,000 | 996 | 998 | -2 | -0.2% | 3,700 |
| 2017/03/06 | 1,000 | 1,001 | 998 | 1,000 | -1 | -0.1% | 7,300 |
| 2017/03/03 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 600 |
| 2017/03/02 | 1,004 | 1,004 | 1,000 | 1,000 | ±0 | ±0% | 900 |
| 2017/03/01 | 1,000 | 1,001 | 995 | 1,000 | ±0 | ±0% | 4,300 |
| 2017/02/28 | 1,000 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 3,700 |
| 2017/02/27 | 1,000 | 1,001 | 998 | 1,001 | +1 | +0.1% | 5,000 |
| 2017/02/24 | 1,000 | 1,004 | 1,000 | 1,000 | ±0 | ±0% | 900 |
| 2017/02/23 | 1,001 | 1,001 | 999 | 1,000 | -2 | -0.2% | 5,000 |
| 2017/02/22 | 1,009 | 1,009 | 1,000 | 1,002 | +2 | +0.2% | 5,700 |
| 2017/02/21 | 1,006 | 1,006 | 1,000 | 1,000 | -7 | -0.7% | 2,700 |
| 2017/02/20 | 995 | 1,067 | 995 | 1,007 | +12 | +1.2% | 17,100 |
| 2017/02/17 | 993 | 995 | 992 | 995 | +2 | +0.2% | 1,700 |
| 2017/02/16 | 1,007 | 1,007 | 992 | 993 | -14 | -1.4% | 7,800 |
| 2017/02/15 | 991 | 1,009 | 991 | 1,007 | +17 | +1.7% | 14,800 |
| 2017/02/14 | 982 | 996 | 982 | 990 | +10 | +1% | 10,800 |
| 2017/02/13 | 985 | 985 | 976 | 980 | +10 | +1% | 4,900 |
| 2017/02/10 | 960 | 980 | 959 | 970 | +50 | +5.4% | 23,200 |
| 2017/02/09 | 910 | 920 | 910 | 920 | +1 | +0.1% | 1,200 |
| 2017/02/08 | 921 | 921 | 909 | 919 | -19 | -2% | 2,100 |
| 2017/02/07 | 938 | 938 | 938 | 938 | -12 | -1.3% | 100 |
| 2017/02/06 | 950 | 950 | 946 | 950 | +13 | +1.4% | 1,100 |
| 2017/02/03 | 910 | 937 | 910 | 937 | +7 | +0.8% | 700 |
| 2017/02/02 | 938 | 938 | 930 | 930 | ±0 | ±0% | 300 |
| 2017/02/01 | 905 | 930 | 887 | 930 | +19 | +2.1% | 1,200 |
| 2017/01/31 | 918 | 918 | 909 | 911 | +3 | +0.3% | 1,200 |
| 2017/01/30 | 907 | 920 | 904 | 908 | -29 | -3.1% | 1,300 |
| 2017/01/27 | 940 | 945 | 922 | 937 | -2 | -0.2% | 1,800 |
| 2017/01/26 | 939 | 939 | 939 | 939 | ±0 | ±0% | 900 |
| 2017/01/25 | 973 | 973 | 930 | 939 | +41 | +4.6% | 12,500 |
| 2017/01/24 | 861 | 898 | 861 | 898 | +31 | +3.6% | 6,200 |
| 2017/01/23 | 865 | 867 | 865 | 867 | +15 | +1.8% | 900 |
2051～
2100
件表示中 / 5476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 | 59,100円 | -7.8% | - | 1.02% | 13.70倍 | 0.66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 |
| ファベル | 105,000円 | +10.2% | +21.3% | 2.86% | 11.19倍 | 1.27倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| エヌジェイＨＤ | 58,400円 | +8.8% | +319.4% | 0.00% | 28.10倍 | 1.92倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| シンカ | 96,500円 | +20.1% | +2.1% | 0.00% | 128.15倍 | 3.01倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| バリュゴルフ | 170,000円 | +9.0% | +116.2% | 1.47% | 25.59倍 | 2.74倍 |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
市場注目の銘柄
チャート関連のコラム
