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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,240 | 1,280 | 1,240 | 1,270 | +30 | +2.4% | 6,600 |
| 2007/04/26 | 1,240 | 1,260 | 1,232 | 1,240 | +8 | +0.6% | 6,500 |
| 2007/04/25 | 1,220 | 1,232 | 1,215 | 1,232 | +32 | +2.7% | 4,200 |
| 2007/04/24 | 1,180 | 1,201 | 1,180 | 1,200 | +20 | +1.7% | 3,000 |
| 2007/04/23 | 1,200 | 1,200 | 1,175 | 1,180 | -20 | -1.7% | 13,200 |
| 2007/04/20 | 1,181 | 1,200 | 1,181 | 1,200 | +20 | +1.7% | 2,200 |
| 2007/04/19 | 1,201 | 1,215 | 1,180 | 1,180 | -30 | -2.5% | 2,900 |
| 2007/04/18 | 1,215 | 1,215 | 1,190 | 1,210 | +25 | +2.1% | 2,600 |
| 2007/04/17 | 1,190 | 1,225 | 1,185 | 1,185 | -45 | -3.7% | 3,500 |
| 2007/04/16 | 1,166 | 1,230 | 1,160 | 1,230 | +65 | +5.6% | 7,900 |
| 2007/04/13 | 1,182 | 1,189 | 1,163 | 1,165 | -15 | -1.3% | 1,400 |
| 2007/04/12 | 1,163 | 1,180 | 1,162 | 1,180 | ±0 | ±0% | 2,400 |
| 2007/04/11 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 3,900 |
| 2007/04/10 | 1,200 | 1,200 | 1,165 | 1,180 | -10 | -0.8% | 1,400 |
| 2007/04/09 | 1,190 | 1,190 | 1,153 | 1,190 | -25 | -2.1% | 2,900 |
| 2007/04/06 | 1,221 | 1,221 | 1,215 | 1,215 | -10 | -0.8% | 400 |
| 2007/04/05 | 1,235 | 1,235 | 1,215 | 1,225 | -35 | -2.8% | 1,900 |
| 2007/04/04 | 1,255 | 1,260 | 1,255 | 1,260 | -15 | -1.2% | 300 |
| 2007/04/03 | 1,280 | 1,280 | 1,275 | 1,275 | ±0 | ±0% | 2,600 |
| 2007/04/02 | 1,238 | 1,275 | 1,238 | 1,275 | +5 | +0.4% | 1,900 |
| 2007/03/30 | 1,270 | 1,280 | 1,270 | 1,270 | +10 | +0.8% | 1,000 |
| 2007/03/29 | 1,251 | 1,260 | 1,251 | 1,260 | -20 | -1.6% | 900 |
| 2007/03/28 | 1,254 | 1,295 | 1,254 | 1,280 | +11 | +0.9% | 5,100 |
| 2007/03/27 | 1,260 | 1,269 | 1,238 | 1,269 | -6 | -0.5% | 2,600 |
| 2007/03/26 | 1,300 | 1,300 | 1,256 | 1,275 | +23 | +1.8% | 2,500 |
| 2007/03/23 | 1,270 | 1,279 | 1,251 | 1,252 | -18 | -1.4% | 1,000 |
| 2007/03/22 | 1,252 | 1,275 | 1,252 | 1,270 | +20 | +1.6% | 3,400 |
| 2007/03/20 | 1,270 | 1,270 | 1,215 | 1,250 | -31 | -2.4% | 6,700 |
| 2007/03/19 | 1,270 | 1,310 | 1,252 | 1,281 | -9 | -0.7% | 12,400 |
| 2007/03/16 | 1,286 | 1,290 | 1,270 | 1,290 | +40 | +3.2% | 6,000 |
| 2007/03/15 | 1,230 | 1,250 | 1,220 | 1,250 | +39 | +3.2% | 3,800 |
| 2007/03/14 | 1,200 | 1,211 | 1,150 | 1,211 | -11 | -0.9% | 11,400 |
| 2007/03/13 | 1,248 | 1,248 | 1,222 | 1,222 | -6 | -0.5% | 1,700 |
| 2007/03/12 | 1,215 | 1,250 | 1,215 | 1,228 | +18 | +1.5% | 1,600 |
| 2007/03/09 | 1,270 | 1,270 | 1,206 | 1,210 | ±0 | ±0% | 5,000 |
| 2007/03/08 | 1,260 | 1,260 | 1,210 | 1,210 | +10 | +0.8% | 1,000 |
| 2007/03/07 | 1,210 | 1,220 | 1,200 | 1,200 | +34 | +2.9% | 1,900 |
| 2007/03/06 | 1,152 | 1,178 | 1,152 | 1,166 | +5 | +0.4% | 4,100 |
| 2007/03/05 | 1,220 | 1,275 | 1,161 | 1,161 | -89 | -7.1% | 9,100 |
| 2007/03/02 | 1,286 | 1,286 | 1,220 | 1,250 | -16 | -1.3% | 3,700 |
| 2007/03/01 | 1,271 | 1,285 | 1,260 | 1,266 | +6 | +0.5% | 6,400 |
| 2007/02/28 | 1,205 | 1,300 | 1,200 | 1,260 | -85 | -6.3% | 7,000 |
| 2007/02/27 | 1,350 | 1,350 | 1,320 | 1,345 | -24 | -1.8% | 3,400 |
| 2007/02/26 | 1,380 | 1,380 | 1,369 | 1,369 | -10 | -0.7% | 2,400 |
| 2007/02/23 | 1,374 | 1,379 | 1,365 | 1,379 | +7 | +0.5% | 3,100 |
| 2007/02/22 | 1,395 | 1,396 | 1,372 | 1,372 | -24 | -1.7% | 13,600 |
| 2007/02/21 | 1,395 | 1,396 | 1,376 | 1,396 | +1 | +0.1% | 8,700 |
| 2007/02/20 | 1,393 | 1,395 | 1,375 | 1,395 | +2 | +0.1% | 4,400 |
| 2007/02/19 | 1,350 | 1,395 | 1,330 | 1,393 | +47 | +3.5% | 7,900 |
| 2007/02/16 | 1,352 | 1,352 | 1,336 | 1,346 | +10 | +0.7% | 3,100 |
4301～
4350
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 | 30,400円 | +47.1% | - | 1.97% | 1048.28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 | 60,500円 | -3.0% | -37.7% | 1.65% | 10.09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 | 108,200円 | +23.1% | +22.7% | 0.00% | 17.35倍 | 4.77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
