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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,341 | 1,350 | 1,335 | 1,345 | -5 | -0.4% | 30,300 |
| 2005/11/25 | 1,270 | 1,350 | 1,270 | 1,350 | +80 | +6.3% | 74,300 |
| 2005/11/24 | 1,211 | 1,270 | 1,211 | 1,270 | +74 | +6.2% | 45,800 |
| 2005/11/22 | 1,200 | 1,220 | 1,195 | 1,196 | -4 | -0.3% | 21,600 |
| 2005/11/21 | 1,220 | 1,231 | 1,180 | 1,200 | +25 | +2.1% | 26,700 |
| 2005/11/18 | 1,170 | 1,190 | 1,170 | 1,175 | -4 | -0.3% | 23,000 |
| 2005/11/17 | 1,170 | 1,180 | 1,161 | 1,179 | +4 | +0.3% | 21,400 |
| 2005/11/16 | 1,190 | 1,190 | 1,161 | 1,175 | -15 | -1.3% | 12,600 |
| 2005/11/15 | 1,224 | 1,224 | 1,190 | 1,190 | -34 | -2.8% | 14,000 |
| 2005/11/14 | 1,225 | 1,270 | 1,223 | 1,224 | +2 | +0.2% | 30,000 |
| 2005/11/11 | 1,350 | 1,350 | 1,216 | 1,222 | +39 | +3.3% | 54,400 |
| 2005/11/10 | 1,200 | 1,200 | 1,183 | 1,183 | -7 | -0.6% | 23,600 |
| 2005/11/09 | 1,180 | 1,190 | 1,175 | 1,190 | -5 | -0.4% | 8,500 |
| 2005/11/08 | 1,195 | 1,200 | 1,175 | 1,195 | +10 | +0.8% | 11,000 |
| 2005/11/07 | 1,191 | 1,191 | 1,175 | 1,185 | +5 | +0.4% | 6,700 |
| 2005/11/04 | 1,160 | 1,190 | 1,150 | 1,180 | ±0 | ±0% | 18,300 |
| 2005/11/02 | 1,190 | 1,195 | 1,180 | 1,180 | -10 | -0.8% | 14,300 |
| 2005/11/01 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 6,400 |
| 2005/10/31 | 1,200 | 1,205 | 1,195 | 1,200 | ±0 | ±0% | 11,700 |
| 2005/10/28 | 1,185 | 1,200 | 1,185 | 1,200 | +15 | +1.3% | 4,000 |
| 2005/10/27 | 1,190 | 1,200 | 1,185 | 1,185 | -20 | -1.7% | 4,200 |
| 2005/10/26 | 1,210 | 1,210 | 1,180 | 1,205 | -5 | -0.4% | 3,800 |
| 2005/10/25 | 1,220 | 1,220 | 1,200 | 1,210 | +12 | +1% | 7,200 |
| 2005/10/24 | 1,170 | 1,200 | 1,170 | 1,198 | ±0 | ±0% | 2,400 |
| 2005/10/21 | 1,140 | 1,198 | 1,140 | 1,198 | +7 | +0.6% | 7,700 |
| 2005/10/20 | 1,192 | 1,200 | 1,190 | 1,191 | +1 | +0.1% | 3,700 |
| 2005/10/19 | 1,200 | 1,200 | 1,186 | 1,190 | -10 | -0.8% | 7,400 |
| 2005/10/18 | 1,230 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 6,600 |
| 2005/10/17 | 1,260 | 1,260 | 1,220 | 1,220 | -8 | -0.7% | 3,700 |
| 2005/10/14 | 1,227 | 1,228 | 1,220 | 1,228 | ±0 | ±0% | 2,000 |
| 2005/10/13 | 1,228 | 1,228 | 1,190 | 1,228 | ±0 | ±0% | 12,000 |
| 2005/10/12 | 1,270 | 1,270 | 1,210 | 1,228 | -12 | -1% | 6,600 |
| 2005/10/11 | 1,295 | 1,299 | 1,230 | 1,240 | -55 | -4.2% | 9,200 |
| 2005/10/07 | 1,308 | 1,308 | 1,290 | 1,295 | -13 | -1% | 6,500 |
| 2005/10/06 | 1,320 | 1,320 | 1,300 | 1,308 | -13 | -1% | 10,200 |
| 2005/10/05 | 1,333 | 1,340 | 1,321 | 1,321 | -9 | -0.7% | 7,500 |
| 2005/10/04 | 1,350 | 1,350 | 1,330 | 1,330 | +4 | +0.3% | 9,600 |
| 2005/10/03 | 1,330 | 1,350 | 1,320 | 1,326 | +16 | +1.2% | 20,400 |
| 2005/09/30 | 1,320 | 1,320 | 1,310 | 1,310 | ±0 | ±0% | 13,400 |
| 2005/09/29 | 1,311 | 1,318 | 1,310 | 1,310 | +5 | +0.4% | 14,100 |
| 2005/09/28 | 1,300 | 1,315 | 1,291 | 1,305 | +25 | +2% | 20,200 |
| 2005/09/27 | 1,320 | 1,320 | 1,280 | 1,280 | -10 | -0.8% | 17,300 |
| 2005/09/26 | 1,290 | 1,308 | 1,280 | 1,290 | +30 | +2.4% | 21,100 |
| 2005/09/22 | 1,261 | 1,261 | 1,225 | 1,260 | -30 | -2.3% | 10,700 |
| 2005/09/21 | 1,303 | 1,310 | 1,290 | 1,290 | -16 | -1.2% | 11,700 |
| 2005/09/20 | 1,320 | 1,325 | 1,300 | 1,306 | -16 | -1.2% | 9,600 |
| 2005/09/16 | 1,328 | 1,328 | 1,250 | 1,322 | +54 | +4.3% | 16,300 |
| 2005/09/15 | 1,250 | 1,268 | 1,250 | 1,268 | +37 | +3% | 8,500 |
| 2005/09/14 | 1,240 | 1,250 | 1,230 | 1,231 | +11 | +0.9% | 9,300 |
| 2005/09/13 | 1,210 | 1,238 | 1,210 | 1,220 | +20 | +1.7% | 6,300 |
4651～
4700
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
