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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,130 | 1,130 | 1,130 | 1,130 | +5 | +0.4% | 300 |
| 2007/07/10 | 1,142 | 1,142 | 1,120 | 1,125 | -4 | -0.4% | 1,800 |
| 2007/07/09 | 1,126 | 1,129 | 1,113 | 1,129 | ±0 | ±0% | 2,200 |
| 2007/07/06 | 1,122 | 1,129 | 1,122 | 1,129 | +7 | +0.6% | 1,400 |
| 2007/07/05 | 1,120 | 1,140 | 1,120 | 1,122 | -16 | -1.4% | 1,600 |
| 2007/07/04 | 1,155 | 1,155 | 1,115 | 1,138 | -8 | -0.7% | 4,400 |
| 2007/07/03 | 1,148 | 1,148 | 1,145 | 1,146 | -1 | -0.1% | 600 |
| 2007/07/02 | 1,141 | 1,147 | 1,141 | 1,147 | +4 | +0.3% | 400 |
| 2007/06/29 | 1,140 | 1,155 | 1,140 | 1,143 | +2 | +0.2% | 700 |
| 2007/06/28 | 1,155 | 1,155 | 1,141 | 1,141 | -18 | -1.6% | 1,300 |
| 2007/06/27 | 1,145 | 1,159 | 1,140 | 1,159 | +18 | +1.6% | 900 |
| 2007/06/26 | 1,141 | 1,141 | 1,141 | 1,141 | -9 | -0.8% | 400 |
| 2007/06/25 | 1,168 | 1,168 | 1,136 | 1,150 | +17 | +1.5% | 1,400 |
| 2007/06/22 | 1,148 | 1,148 | 1,124 | 1,133 | +3 | +0.3% | 1,900 |
| 2007/06/21 | 1,115 | 1,170 | 1,115 | 1,130 | +16 | +1.4% | 3,900 |
| 2007/06/20 | 1,131 | 1,145 | 1,106 | 1,114 | -21 | -1.9% | 3,500 |
| 2007/06/19 | 1,145 | 1,145 | 1,120 | 1,135 | -18 | -1.6% | 3,800 |
| 2007/06/18 | 1,163 | 1,163 | 1,144 | 1,153 | -10 | -0.9% | 600 |
| 2007/06/15 | 1,163 | 1,165 | 1,135 | 1,163 | -2 | -0.2% | 1,500 |
| 2007/06/14 | 1,135 | 1,165 | 1,135 | 1,165 | ±0 | ±0% | 1,500 |
| 2007/06/13 | 1,165 | 1,165 | 1,165 | 1,165 | -10 | -0.9% | 100 |
| 2007/06/12 | 1,170 | 1,190 | 1,170 | 1,175 | +13 | +1.1% | 2,400 |
| 2007/06/11 | 1,160 | 1,180 | 1,160 | 1,162 | +1 | +0.1% | 3,100 |
| 2007/06/08 | 1,161 | 1,161 | 1,150 | 1,161 | ±0 | ±0% | 1,400 |
| 2007/06/07 | 1,162 | 1,162 | 1,161 | 1,161 | -1 | -0.1% | 400 |
| 2007/06/06 | 1,189 | 1,190 | 1,152 | 1,162 | +11 | +1% | 1,800 |
| 2007/06/05 | 1,151 | 1,151 | 1,145 | 1,151 | -49 | -4.1% | 1,700 |
| 2007/06/04 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 700 |
| 2007/06/01 | 1,158 | 1,160 | 1,150 | 1,150 | -15 | -1.3% | 1,700 |
| 2007/05/31 | 1,162 | 1,189 | 1,162 | 1,165 | +2 | +0.2% | 800 |
| 2007/05/30 | 1,189 | 1,189 | 1,161 | 1,163 | +5 | +0.4% | 600 |
| 2007/05/29 | 1,166 | 1,170 | 1,158 | 1,158 | -3 | -0.3% | 1,100 |
| 2007/05/28 | 1,139 | 1,165 | 1,139 | 1,161 | -38 | -3.2% | 1,700 |
| 2007/05/25 | 1,220 | 1,220 | 1,199 | 1,199 | -11 | -0.9% | 2,800 |
| 2007/05/24 | 1,185 | 1,210 | 1,185 | 1,210 | +30 | +2.5% | 4,000 |
| 2007/05/23 | 1,135 | 1,190 | 1,135 | 1,180 | +80 | +7.3% | 2,900 |
| 2007/05/22 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 500 |
| 2007/05/21 | 1,050 | 1,100 | 1,050 | 1,100 | +30 | +2.8% | 5,700 |
| 2007/05/18 | 1,100 | 1,100 | 1,025 | 1,070 | -40 | -3.6% | 4,400 |
| 2007/05/17 | 1,112 | 1,130 | 1,087 | 1,110 | -6 | -0.5% | 3,300 |
| 2007/05/16 | 1,130 | 1,130 | 1,116 | 1,116 | -24 | -2.1% | 4,300 |
| 2007/05/15 | 1,132 | 1,143 | 1,132 | 1,140 | +6 | +0.5% | 1,700 |
| 2007/05/14 | 1,186 | 1,186 | 1,134 | 1,134 | -64 | -5.3% | 3,900 |
| 2007/05/11 | 1,174 | 1,198 | 1,174 | 1,198 | +16 | +1.4% | 700 |
| 2007/05/10 | 1,182 | 1,182 | 1,167 | 1,182 | ±0 | ±0% | 700 |
| 2007/05/09 | 1,193 | 1,200 | 1,160 | 1,182 | -30 | -2.5% | 3,400 |
| 2007/05/08 | 1,200 | 1,219 | 1,198 | 1,212 | -28 | -2.3% | 3,400 |
| 2007/05/07 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 100 |
| 2007/05/02 | 1,276 | 1,276 | 1,236 | 1,240 | -20 | -1.6% | 600 |
| 2007/05/01 | 1,267 | 1,270 | 1,220 | 1,260 | -10 | -0.8% | 3,000 |
4251～
4300
件表示中 / 5294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 | - | - | - | - | 0.70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 | 1.87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 | 60,200円 | -3.0% | -37.7% | 1.66% | 10.04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 | 108,400円 | +23.1% | +22.7% | 0.00% | 17.39倍 | 4.78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 |
| サイバーＳ | 20,400円 | +34.0% | - | 0.00% | - | 2.85倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
市場注目の銘柄
チャート関連のコラム
