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 |
|---|---|---|---|---|---|---|---|
| 2007/06/14 | 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 |
| 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 |
4451～
4500
件表示中 / 5475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% | 13.71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 |
| プロディライ | 189,200円 | +8.1% | +5.9% | 0.00% | 25.03倍 | 3.70倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| テモナ | 35,100円 | +2.3% | - | 0.00% | 43.60倍 | 5.19倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| 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 |
| Ｓイノベション | 80,000円 | +6.1% | +27.7% | 0.00% | 16.19倍 | 1.90倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
市場注目の銘柄
チャート関連のコラム
