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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,650 | 1,650 | 1,630 | 1,634 | -66 | -3.9% | 6,500 |
| 2006/07/05 | 1,700 | 1,710 | 1,680 | 1,700 | -15 | -0.9% | 6,800 |
| 2006/07/04 | 1,740 | 1,740 | 1,715 | 1,715 | +15 | +0.9% | 4,400 |
| 2006/07/03 | 1,700 | 1,720 | 1,680 | 1,700 | -10 | -0.6% | 5,200 |
| 2006/06/30 | 1,740 | 1,740 | 1,700 | 1,710 | +30 | +1.8% | 2,400 |
| 2006/06/29 | 1,680 | 1,700 | 1,675 | 1,680 | -20 | -1.2% | 2,300 |
| 2006/06/28 | 1,700 | 1,749 | 1,680 | 1,700 | -10 | -0.6% | 3,300 |
| 2006/06/27 | 1,770 | 1,790 | 1,705 | 1,710 | -60 | -3.4% | 4,300 |
| 2006/06/26 | 1,800 | 1,800 | 1,760 | 1,770 | +20 | +1.1% | 2,000 |
| 2006/06/23 | 1,760 | 1,800 | 1,725 | 1,750 | -50 | -2.8% | 2,000 |
| 2006/06/22 | 1,725 | 1,830 | 1,720 | 1,800 | +60 | +3.4% | 4,000 |
| 2006/06/21 | 1,800 | 1,800 | 1,740 | 1,740 | -60 | -3.3% | 3,600 |
| 2006/06/20 | 1,860 | 1,860 | 1,790 | 1,800 | -60 | -3.2% | 3,600 |
| 2006/06/19 | 1,880 | 1,915 | 1,830 | 1,860 | +10 | +0.5% | 12,000 |
| 2006/06/16 | 1,830 | 1,875 | 1,805 | 1,850 | +119 | +6.9% | 20,200 |
| 2006/06/15 | 1,755 | 1,790 | 1,665 | 1,731 | +156 | +9.9% | 19,800 |
| 2006/06/14 | 1,455 | 1,580 | 1,455 | 1,575 | +75 | +5% | 10,300 |
| 2006/06/13 | 1,540 | 1,540 | 1,500 | 1,500 | -50 | -3.2% | 6,100 |
| 2006/06/12 | 1,480 | 1,570 | 1,480 | 1,550 | +10 | +0.6% | 5,400 |
| 2006/06/09 | 1,505 | 1,540 | 1,495 | 1,540 | +75 | +5.1% | 11,000 |
| 2006/06/08 | 1,480 | 1,490 | 1,400 | 1,465 | -84 | -5.4% | 12,800 |
| 2006/06/07 | 1,600 | 1,600 | 1,502 | 1,549 | -1 | -0.1% | 7,100 |
| 2006/06/06 | 1,610 | 1,610 | 1,550 | 1,550 | -30 | -1.9% | 6,400 |
| 2006/06/05 | 1,500 | 1,620 | 1,490 | 1,580 | +90 | +6% | 11,900 |
| 2006/06/02 | 1,470 | 1,490 | 1,230 | 1,490 | -35 | -2.3% | 35,100 |
| 2006/06/01 | 1,630 | 1,684 | 1,525 | 1,525 | -100 | -6.2% | 8,700 |
| 2006/05/31 | 1,600 | 1,650 | 1,522 | 1,625 | -60 | -3.6% | 21,700 |
| 2006/05/30 | 1,700 | 1,710 | 1,640 | 1,685 | -60 | -3.4% | 15,800 |
| 2006/05/29 | 1,865 | 1,865 | 1,715 | 1,745 | -120 | -6.4% | 7,200 |
| 2006/05/26 | 1,950 | 1,950 | 1,865 | 1,865 | -35 | -1.8% | 2,100 |
| 2006/05/25 | 1,949 | 1,949 | 1,866 | 1,900 | -50 | -2.6% | 1,200 |
| 2006/05/24 | 1,810 | 1,950 | 1,810 | 1,950 | +110 | +6% | 5,300 |
| 2006/05/23 | 1,880 | 1,880 | 1,812 | 1,840 | -80 | -4.2% | 3,900 |
| 2006/05/22 | 1,870 | 1,930 | 1,850 | 1,920 | +81 | +4.4% | 7,000 |
| 2006/05/19 | 1,800 | 1,840 | 1,790 | 1,839 | +44 | +2.5% | 9,600 |
| 2006/05/18 | 1,680 | 1,830 | 1,680 | 1,795 | -55 | -3% | 11,500 |
| 2006/05/17 | 1,830 | 1,850 | 1,670 | 1,850 | -10 | -0.5% | 16,800 |
| 2006/05/16 | 1,951 | 1,980 | 1,800 | 1,860 | -129 | -6.5% | 16,300 |
| 2006/05/15 | 2,000 | 2,025 | 1,950 | 1,989 | -81 | -3.9% | 15,000 |
| 2006/05/12 | 2,005 | 2,070 | 1,990 | 2,070 | ±0 | ±0% | 8,600 |
| 2006/05/11 | 2,000 | 2,135 | 1,995 | 2,070 | +75 | +3.8% | 23,000 |
| 2006/05/10 | 2,000 | 2,000 | 1,976 | 1,995 | -70 | -3.4% | 13,600 |
| 2006/05/09 | 2,090 | 2,090 | 2,060 | 2,065 | +5 | +0.2% | 4,400 |
| 2006/05/08 | 2,100 | 2,170 | 2,060 | 2,060 | -90 | -4.2% | 3,600 |
| 2006/05/02 | 2,100 | 2,150 | 2,010 | 2,150 | +50 | +2.4% | 7,000 |
| 2006/05/01 | 2,115 | 2,130 | 2,100 | 2,100 | -20 | -0.9% | 2,400 |
| 2006/04/28 | 2,110 | 2,120 | 2,075 | 2,120 | ±0 | ±0% | 1,800 |
| 2006/04/27 | 2,115 | 2,170 | 2,100 | 2,120 | -40 | -1.9% | 5,400 |
| 2006/04/26 | 2,250 | 2,285 | 2,110 | 2,160 | +100 | +4.9% | 26,700 |
| 2006/04/25 | 1,900 | 2,060 | 1,870 | 2,060 | +115 | +5.9% | 18,000 |
4501～
4550
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
