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 |
|---|---|---|---|---|---|---|---|
| 2006/01/16 | 2,940 | 2,940 | 2,810 | 2,865 | -90 | -3% | 46,100 |
| 2006/01/13 | 3,000 | 3,090 | 2,800 | 2,955 | -15 | -0.5% | 63,300 |
| 2006/01/12 | 3,000 | 3,200 | 2,950 | 2,970 | +60 | +2.1% | 92,300 |
| 2006/01/11 | 3,000 | 3,000 | 2,560 | 2,910 | -100 | -3.3% | 195,600 |
| 2006/01/10 | 3,510 | 3,520 | 3,000 | 3,010 | -490 | -14% | 225,800 |
| 2006/01/06 | 3,000 | 3,500 | 2,990 | 3,500 | +500 | +16.7% | 278,800 |
| 2006/01/05 | 3,070 | 3,100 | 2,870 | 3,000 | +130 | +4.5% | 292,600 |
| 2006/01/04 | 2,550 | 2,875 | 2,520 | 2,870 | +395 | +16% | 155,400 |
| 2005/12/30 | 2,240 | 2,510 | 2,205 | 2,475 | +310 | +14.3% | 96,500 |
| 2005/12/29 | 2,100 | 2,240 | 2,100 | 2,165 | +65 | +3.1% | 90,700 |
| 2005/12/28 | 2,100 | 2,120 | 2,090 | 2,100 | -10 | -0.5% | 61,700 |
| 2005/12/27 | 2,100 | 2,140 | 2,095 | 2,110 | +15 | +0.7% | 37,500 |
| 2005/12/26 | 2,100 | 2,250 | 2,070 | 2,095 | +75 | +3.7% | 107,800 |
| 2005/12/22 | 2,080 | 2,080 | 1,995 | 2,020 | -60 | -2.9% | 81,200 |
| 2005/12/21 | 2,100 | 2,350 | 2,000 | 2,080 | -20 | -1% | 202,800 |
| 2005/12/20 | 2,100 | 2,100 | 2,100 | 2,100 | +300 | +16.7% | 189,200 |
| 2005/12/19 | 1,800 | 1,800 | 1,800 | 1,800 | +300 | +20% | 21,400 |
| 2005/12/16 | 1,300 | 1,500 | 1,300 | 1,500 | +200 | +15.4% | 69,300 |
| 2005/12/15 | 1,315 | 1,320 | 1,275 | 1,300 | -15 | -1.1% | 24,800 |
| 2005/12/14 | 1,313 | 1,324 | 1,313 | 1,315 | +5 | +0.4% | 5,700 |
| 2005/12/13 | 1,300 | 1,328 | 1,300 | 1,310 | +10 | +0.8% | 9,900 |
| 2005/12/12 | 1,302 | 1,310 | 1,255 | 1,300 | -1 | -0.1% | 11,700 |
| 2005/12/09 | 1,270 | 1,327 | 1,270 | 1,301 | +31 | +2.4% | 3,900 |
| 2005/12/08 | 1,250 | 1,298 | 1,250 | 1,270 | -29 | -2.2% | 6,500 |
| 2005/12/07 | 1,330 | 1,340 | 1,281 | 1,299 | -41 | -3.1% | 12,600 |
| 2005/12/06 | 1,350 | 1,350 | 1,335 | 1,340 | -10 | -0.7% | 12,200 |
| 2005/12/05 | 1,350 | 1,365 | 1,339 | 1,350 | -15 | -1.1% | 21,900 |
| 2005/12/02 | 1,350 | 1,365 | 1,300 | 1,365 | ±0 | ±0% | 18,000 |
| 2005/12/01 | 1,351 | 1,370 | 1,351 | 1,365 | +15 | +1.1% | 6,700 |
| 2005/11/30 | 1,375 | 1,375 | 1,341 | 1,350 | -25 | -1.8% | 16,900 |
| 2005/11/29 | 1,345 | 1,375 | 1,340 | 1,375 | +30 | +2.2% | 17,800 |
| 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 |
4801～
4850
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 | 58,900円 | -7.8% | - | 1.02% | 13.66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 | 184,600円 | +8.1% | +5.9% | 0.00% | 24.42倍 | 3.61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 | 27,100円 | +2.3% | - | 0.00% | 33.66倍 | 4.01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
