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 |
|---|---|---|---|---|---|---|---|
| 2006/08/21 | 1,505 | 1,525 | 1,495 | 1,496 | +10 | +0.7% | 10,200 |
| 2006/08/18 | 1,500 | 1,520 | 1,486 | 1,486 | +6 | +0.4% | 9,200 |
| 2006/08/17 | 1,485 | 1,498 | 1,450 | 1,480 | +47 | +3.3% | 22,100 |
| 2006/08/16 | 1,421 | 1,435 | 1,410 | 1,433 | +23 | +1.6% | 25,700 |
| 2006/08/15 | 1,400 | 1,410 | 1,390 | 1,410 | -11 | -0.8% | 11,900 |
| 2006/08/14 | 1,434 | 1,447 | 1,410 | 1,421 | +11 | +0.8% | 5,600 |
| 2006/08/11 | 1,400 | 1,449 | 1,400 | 1,410 | -40 | -2.8% | 12,000 |
| 2006/08/10 | 1,440 | 1,450 | 1,405 | 1,450 | -30 | -2% | 2,200 |
| 2006/08/09 | 1,410 | 1,480 | 1,401 | 1,480 | +70 | +5% | 2,500 |
| 2006/08/08 | 1,401 | 1,430 | 1,401 | 1,410 | -20 | -1.4% | 800 |
| 2006/08/07 | 1,420 | 1,490 | 1,400 | 1,430 | -30 | -2.1% | 4,300 |
| 2006/08/04 | 1,495 | 1,500 | 1,450 | 1,460 | -30 | -2% | 5,900 |
| 2006/08/03 | 1,499 | 1,499 | 1,460 | 1,490 | +60 | +4.2% | 4,600 |
| 2006/08/02 | 1,400 | 1,430 | 1,392 | 1,430 | +33 | +2.4% | 4,200 |
| 2006/08/01 | 1,400 | 1,400 | 1,370 | 1,397 | -3 | -0.2% | 4,800 |
| 2006/07/31 | 1,430 | 1,430 | 1,360 | 1,400 | +69 | +5.2% | 2,400 |
| 2006/07/28 | 1,300 | 1,339 | 1,300 | 1,331 | -8 | -0.6% | 1,400 |
| 2006/07/27 | 1,301 | 1,340 | 1,300 | 1,339 | +28 | +2.1% | 4,400 |
| 2006/07/26 | 1,420 | 1,420 | 1,300 | 1,311 | -109 | -7.7% | 5,100 |
| 2006/07/25 | 1,400 | 1,450 | 1,400 | 1,420 | +20 | +1.4% | 3,500 |
| 2006/07/24 | 1,440 | 1,440 | 1,400 | 1,400 | -40 | -2.8% | 3,400 |
| 2006/07/21 | 1,360 | 1,440 | 1,350 | 1,440 | +40 | +2.9% | 8,100 |
| 2006/07/20 | 1,315 | 1,400 | 1,315 | 1,400 | +100 | +7.7% | 11,300 |
| 2006/07/19 | 1,330 | 1,340 | 1,270 | 1,300 | -50 | -3.7% | 10,800 |
| 2006/07/18 | 1,465 | 1,465 | 1,350 | 1,350 | -160 | -10.6% | 6,300 |
| 2006/07/14 | 1,500 | 1,540 | 1,480 | 1,510 | -65 | -4.1% | 8,600 |
| 2006/07/13 | 1,540 | 1,575 | 1,510 | 1,575 | +5 | +0.3% | 4,000 |
| 2006/07/12 | 1,541 | 1,570 | 1,541 | 1,570 | +15 | +1% | 3,000 |
| 2006/07/11 | 1,610 | 1,625 | 1,555 | 1,555 | -55 | -3.4% | 2,700 |
| 2006/07/10 | 1,552 | 1,610 | 1,552 | 1,610 | -4 | -0.2% | 5,500 |
| 2006/07/07 | 1,604 | 1,620 | 1,600 | 1,614 | -20 | -1.2% | 14,000 |
| 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 |
4651～
4700
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 | 58,600円 | -7.8% | - | 1.02% | 13.59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 | 190,000円 | +8.1% | +5.9% | 0.00% | 25.13倍 | 3.72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 | 169,500円 | +9.0% | +116.2% | 1.47% | 25.51倍 | 2.73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 | 79,800円 | +6.1% | +27.7% | 0.00% | 16.15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
