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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,240 | 1,240 | 1,180 | 1,200 | ±0 | ±0% | 5,900 |
| 2005/09/09 | 1,223 | 1,223 | 1,190 | 1,200 | -10 | -0.8% | 22,000 |
| 2005/09/08 | 1,200 | 1,220 | 1,200 | 1,210 | +19 | +1.6% | 9,700 |
| 2005/09/07 | 1,193 | 1,193 | 1,181 | 1,191 | ±0 | ±0% | 4,400 |
| 2005/09/06 | 1,210 | 1,210 | 1,191 | 1,191 | -10 | -0.8% | 11,300 |
| 2005/09/05 | 1,255 | 1,255 | 1,201 | 1,201 | +36 | +3.1% | 17,700 |
| 2005/09/02 | 1,160 | 1,175 | 1,160 | 1,165 | +5 | +0.4% | 14,100 |
| 2005/09/01 | 1,160 | 1,160 | 1,139 | 1,160 | +30 | +2.7% | 6,400 |
| 2005/08/31 | 1,180 | 1,180 | 1,130 | 1,130 | -20 | -1.7% | 8,400 |
| 2005/08/30 | 1,180 | 1,180 | 1,140 | 1,150 | -30 | -2.5% | 14,300 |
| 2005/08/29 | 1,181 | 1,188 | 1,162 | 1,180 | +39 | +3.4% | 8,200 |
| 2005/08/26 | 1,130 | 1,154 | 1,080 | 1,141 | +11 | +1% | 18,900 |
| 2005/08/25 | 1,180 | 1,187 | 1,120 | 1,130 | -50 | -4.2% | 16,700 |
| 2005/08/24 | 1,200 | 1,200 | 1,178 | 1,180 | -21 | -1.7% | 8,500 |
| 2005/08/23 | 1,200 | 1,210 | 1,200 | 1,201 | +1 | +0.1% | 8,200 |
| 2005/08/22 | 1,210 | 1,220 | 1,200 | 1,200 | -25 | -2% | 9,700 |
| 2005/08/19 | 1,241 | 1,249 | 1,216 | 1,225 | -15 | -1.2% | 6,200 |
| 2005/08/18 | 1,269 | 1,269 | 1,230 | 1,240 | -15 | -1.2% | 10,500 |
| 2005/08/17 | 1,250 | 1,269 | 1,250 | 1,255 | +4 | +0.3% | 4,600 |
| 2005/08/16 | 1,250 | 1,260 | 1,245 | 1,251 | +1 | +0.1% | 10,400 |
| 2005/08/15 | 1,250 | 1,265 | 1,230 | 1,250 | +10 | +0.8% | 14,400 |
| 2005/08/12 | 1,235 | 1,250 | 1,210 | 1,240 | +5 | +0.4% | 7,000 |
| 2005/08/11 | 1,275 | 1,280 | 1,233 | 1,235 | -25 | -2% | 11,100 |
| 2005/08/10 | 1,270 | 1,270 | 1,253 | 1,260 | -5 | -0.4% | 8,000 |
| 2005/08/09 | 1,247 | 1,270 | 1,243 | 1,265 | +20 | +1.6% | 5,400 |
| 2005/08/08 | 1,180 | 1,245 | 1,151 | 1,245 | -16 | -1.3% | 23,300 |
| 2005/08/05 | 1,350 | 1,370 | 1,250 | 1,261 | +61 | +5.1% | 43,800 |
| 2005/08/04 | 1,250 | 1,260 | 1,180 | 1,200 | -70 | -5.5% | 8,200 |
| 2005/08/03 | 1,301 | 1,330 | 1,270 | 1,270 | -25 | -1.9% | 20,600 |
| 2005/08/02 | 1,300 | 1,309 | 1,282 | 1,295 | +12 | +0.9% | 7,900 |
| 2005/08/01 | 1,300 | 1,300 | 1,283 | 1,283 | -12 | -0.9% | 10,800 |
| 2005/07/29 | 1,299 | 1,300 | 1,290 | 1,295 | -5 | -0.4% | 2,400 |
| 2005/07/28 | 1,299 | 1,310 | 1,289 | 1,300 | +10 | +0.8% | 9,200 |
| 2005/07/27 | 1,285 | 1,300 | 1,283 | 1,290 | +5 | +0.4% | 12,600 |
| 2005/07/26 | 1,316 | 1,316 | 1,285 | 1,285 | -29 | -2.2% | 15,000 |
| 2005/07/25 | 1,325 | 1,330 | 1,307 | 1,314 | +10 | +0.8% | 4,300 |
| 2005/07/22 | 1,300 | 1,304 | 1,282 | 1,304 | -14 | -1.1% | 21,400 |
| 2005/07/21 | 1,296 | 1,318 | 1,296 | 1,318 | +23 | +1.8% | 3,800 |
| 2005/07/20 | 1,330 | 1,330 | 1,281 | 1,295 | -30 | -2.3% | 11,200 |
| 2005/07/19 | 1,347 | 1,347 | 1,325 | 1,325 | +5 | +0.4% | 4,300 |
| 2005/07/15 | 1,320 | 1,350 | 1,316 | 1,320 | +10 | +0.8% | 7,100 |
| 2005/07/14 | 1,310 | 1,329 | 1,300 | 1,310 | ±0 | ±0% | 9,100 |
| 2005/07/13 | 1,280 | 1,330 | 1,280 | 1,310 | +30 | +2.3% | 22,400 |
| 2005/07/12 | 1,250 | 1,299 | 1,245 | 1,280 | -28 | -2.1% | 18,400 |
| 2005/07/11 | 1,320 | 1,320 | 1,284 | 1,308 | -12 | -0.9% | 20,300 |
| 2005/07/08 | 1,320 | 1,322 | 1,295 | 1,320 | -13 | -1% | 22,000 |
| 2005/07/07 | 1,357 | 1,357 | 1,333 | 1,333 | -26 | -1.9% | 7,400 |
| 2005/07/06 | 1,388 | 1,388 | 1,336 | 1,359 | -1 | -0.1% | 11,000 |
| 2005/07/05 | 1,360 | 1,365 | 1,343 | 1,360 | -1 | -0.1% | 16,000 |
| 2005/07/04 | 1,385 | 1,385 | 1,355 | 1,361 | +1 | +0.1% | 14,400 |
4701～
4750
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
