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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,174 | 1,210 | 1,170 | 1,200 | +26 | +2.2% | 3,900 |
| 2006/11/29 | 1,200 | 1,220 | 1,150 | 1,174 | -6 | -0.5% | 8,200 |
| 2006/11/28 | 1,095 | 1,180 | 1,095 | 1,180 | +50 | +4.4% | 4,800 |
| 2006/11/27 | 1,047 | 1,138 | 1,047 | 1,130 | +82 | +7.8% | 4,200 |
| 2006/11/24 | 1,005 | 1,050 | 1,005 | 1,048 | -12 | -1.1% | 6,000 |
| 2006/11/22 | 1,010 | 1,070 | 1,010 | 1,060 | +20 | +1.9% | 3,500 |
| 2006/11/21 | 1,031 | 1,040 | 980 | 1,040 | -40 | -3.7% | 14,800 |
| 2006/11/20 | 1,147 | 1,147 | 1,000 | 1,080 | -48 | -4.3% | 10,700 |
| 2006/11/17 | 1,170 | 1,180 | 1,128 | 1,128 | -42 | -3.6% | 5,600 |
| 2006/11/16 | 1,180 | 1,195 | 1,150 | 1,170 | -10 | -0.8% | 3,800 |
| 2006/11/15 | 1,195 | 1,195 | 1,180 | 1,180 | -5 | -0.4% | 2,900 |
| 2006/11/14 | 1,180 | 1,200 | 1,180 | 1,185 | +5 | +0.4% | 2,200 |
| 2006/11/13 | 1,249 | 1,255 | 1,156 | 1,180 | -31 | -2.6% | 7,200 |
| 2006/11/10 | 1,230 | 1,250 | 1,200 | 1,211 | -79 | -6.1% | 5,000 |
| 2006/11/09 | 1,240 | 1,350 | 1,230 | 1,290 | +50 | +4% | 5,400 |
| 2006/11/08 | 1,230 | 1,240 | 1,225 | 1,240 | +10 | +0.8% | 1,000 |
| 2006/11/07 | 1,220 | 1,269 | 1,220 | 1,230 | +30 | +2.5% | 1,900 |
| 2006/11/06 | 1,190 | 1,210 | 1,190 | 1,200 | -20 | -1.6% | 2,000 |
| 2006/11/02 | 1,221 | 1,221 | 1,220 | 1,220 | -2 | -0.2% | 3,200 |
| 2006/11/01 | 1,240 | 1,240 | 1,222 | 1,222 | -17 | -1.4% | 2,300 |
| 2006/10/31 | 1,230 | 1,240 | 1,225 | 1,239 | -1 | -0.1% | 2,000 |
| 2006/10/30 | 1,260 | 1,260 | 1,240 | 1,240 | -10 | -0.8% | 1,800 |
| 2006/10/27 | 1,250 | 1,250 | 1,240 | 1,250 | +6 | +0.5% | 2,500 |
| 2006/10/26 | 1,235 | 1,250 | 1,220 | 1,244 | -21 | -1.7% | 2,100 |
| 2006/10/25 | 1,280 | 1,280 | 1,265 | 1,265 | -15 | -1.2% | 2,000 |
| 2006/10/24 | 1,291 | 1,291 | 1,265 | 1,280 | -10 | -0.8% | 5,800 |
| 2006/10/23 | 1,329 | 1,329 | 1,260 | 1,290 | +3 | +0.2% | 5,400 |
| 2006/10/20 | 1,300 | 1,300 | 1,281 | 1,287 | -29 | -2.2% | 2,600 |
| 2006/10/19 | 1,300 | 1,342 | 1,300 | 1,316 | +16 | +1.2% | 5,000 |
| 2006/10/18 | 1,295 | 1,300 | 1,280 | 1,300 | +10 | +0.8% | 2,300 |
| 2006/10/17 | 1,285 | 1,300 | 1,285 | 1,290 | +5 | +0.4% | 4,300 |
| 2006/10/16 | 1,250 | 1,285 | 1,225 | 1,285 | +86 | +7.2% | 4,900 |
| 2006/10/13 | 1,143 | 1,225 | 1,143 | 1,199 | +61 | +5.4% | 5,100 |
| 2006/10/12 | 1,102 | 1,200 | 1,102 | 1,138 | -72 | -6% | 13,500 |
| 2006/10/11 | 1,263 | 1,263 | 1,210 | 1,210 | -57 | -4.5% | 9,800 |
| 2006/10/10 | 1,280 | 1,300 | 1,262 | 1,267 | -38 | -2.9% | 6,400 |
| 2006/10/06 | 1,338 | 1,338 | 1,305 | 1,305 | -20 | -1.5% | 1,400 |
| 2006/10/05 | 1,340 | 1,340 | 1,302 | 1,325 | +10 | +0.8% | 4,300 |
| 2006/10/04 | 1,341 | 1,341 | 1,315 | 1,315 | -5 | -0.4% | 4,100 |
| 2006/10/03 | 1,339 | 1,339 | 1,315 | 1,320 | -1 | -0.1% | 3,700 |
| 2006/10/02 | 1,330 | 1,331 | 1,321 | 1,321 | -10 | -0.8% | 5,000 |
| 2006/09/29 | 1,339 | 1,339 | 1,310 | 1,331 | -8 | -0.6% | 2,800 |
| 2006/09/28 | 1,321 | 1,339 | 1,304 | 1,339 | -11 | -0.8% | 4,400 |
| 2006/09/27 | 1,345 | 1,350 | 1,314 | 1,350 | +40 | +3.1% | 2,400 |
| 2006/09/26 | 1,340 | 1,340 | 1,310 | 1,310 | -40 | -3% | 3,200 |
| 2006/09/25 | 1,365 | 1,370 | 1,350 | 1,350 | -15 | -1.1% | 3,500 |
| 2006/09/22 | 1,360 | 1,385 | 1,360 | 1,365 | -5 | -0.4% | 2,000 |
| 2006/09/21 | 1,360 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 1,100 |
| 2006/09/20 | 1,389 | 1,389 | 1,351 | 1,360 | -10 | -0.7% | 4,900 |
| 2006/09/19 | 1,350 | 1,370 | 1,340 | 1,370 | +10 | +0.7% | 5,300 |
4401～
4450
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 | 60,800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 | 30,200円 | +47.1% | - | 1.99% | 1041.38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 | 59,700円 | -3.0% | -37.7% | 1.68% | 9.96倍 | 1.02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 | 109,300円 | +23.1% | +22.7% | 0.00% | 17.53倍 | 4.82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
