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 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 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 |
| 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 |
4851～
4900
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
