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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,361 | 1,375 | 1,341 | 1,356 | -19 | -1.4% | 15,200 |
| 2005/06/29 | 1,385 | 1,400 | 1,356 | 1,375 | -10 | -0.7% | 23,100 |
| 2005/06/28 | 1,429 | 1,429 | 1,380 | 1,385 | -45 | -3.1% | 32,300 |
| 2005/06/27 | 1,370 | 1,430 | 1,365 | 1,430 | +60 | +4.4% | 55,500 |
| 2005/06/24 | 1,345 | 1,380 | 1,330 | 1,370 | +20 | +1.5% | 19,800 |
| 2005/06/23 | 1,350 | 1,350 | 1,320 | 1,350 | +9 | +0.7% | 15,500 |
| 2005/06/22 | 1,301 | 1,341 | 1,301 | 1,341 | +43 | +3.3% | 20,100 |
| 2005/06/21 | 1,300 | 1,310 | 1,296 | 1,298 | -2 | -0.2% | 11,700 |
| 2005/06/20 | 1,291 | 1,305 | 1,285 | 1,300 | +15 | +1.2% | 12,800 |
| 2005/06/17 | 1,300 | 1,312 | 1,280 | 1,285 | -5 | -0.4% | 19,200 |
| 2005/06/16 | 1,303 | 1,310 | 1,260 | 1,290 | -36 | -2.7% | 17,600 |
| 2005/06/15 | 1,201 | 1,368 | 1,201 | 1,326 | +116 | +9.6% | 53,800 |
| 2005/06/14 | 1,230 | 1,230 | 1,200 | 1,210 | -31 | -2.5% | 15,300 |
| 2005/06/13 | 1,270 | 1,290 | 1,211 | 1,241 | -35 | -2.7% | 26,100 |
| 2005/06/10 | 1,340 | 1,345 | 1,276 | 1,276 | -24 | -1.8% | 28,500 |
| 2005/06/09 | 1,389 | 1,389 | 1,252 | 1,300 | -90 | -6.5% | 51,500 |
| 2005/06/08 | 1,449 | 1,449 | 1,359 | 1,390 | +31 | +2.3% | 209,700 |
| 2005/06/07 | 1,252 | 1,359 | 1,251 | 1,359 | +124 | +10% | 89,200 |
| 2005/06/06 | 1,200 | 1,269 | 1,200 | 1,235 | +39 | +3.3% | 30,800 |
| 2005/06/03 | 1,196 | 1,200 | 1,170 | 1,196 | +8 | +0.7% | 12,900 |
| 2005/06/02 | 1,199 | 1,210 | 1,150 | 1,188 | -7 | -0.6% | 15,900 |
| 2005/06/01 | 1,203 | 1,205 | 1,183 | 1,195 | +32 | +2.8% | 31,900 |
| 2005/05/31 | 1,160 | 1,165 | 1,111 | 1,163 | -7 | -0.6% | 40,500 |
| 2005/05/30 | 1,250 | 1,250 | 1,125 | 1,170 | -80 | -6.4% | 64,000 |
| 2005/05/27 | 1,209 | 1,281 | 1,200 | 1,250 | +69 | +5.8% | 63,300 |
| 2005/05/26 | 1,289 | 1,289 | 1,170 | 1,181 | -128 | -9.8% | 55,500 |
| 2005/05/25 | 1,330 | 1,360 | 1,260 | 1,309 | -21 | -1.6% | 39,200 |
| 2005/05/24 | 1,300 | 1,395 | 1,285 | 1,330 | -10 | -0.7% | 74,800 |
| 2005/05/23 | 1,398 | 1,400 | 1,300 | 1,340 | -30 | -2.2% | 44,900 |
| 2005/05/20 | 1,300 | 1,398 | 1,291 | 1,370 | -95 | -6.5% | 156,400 |
| 2005/05/19 | 1,525 | 1,525 | 1,465 | 1,465 | +140 | +10.6% | 136,700 |
| 2005/05/18 | 1,230 | 1,325 | 1,210 | 1,325 | +200 | +17.8% | 87,300 |
| 2005/05/17 | 1,200 | 1,210 | 1,100 | 1,125 | -175 | -13.5% | 242,000 |
| 2005/05/16 | 1,420 | 1,449 | 1,300 | 1,300 | -300 | -18.8% | 287,600 |
| 2005/05/13 | 1,600 | 1,600 | 1,600 | 1,600 | +200 | +14.3% | 95,500 |
| 2005/05/12 | 1,400 | 1,400 | 1,400 | 1,400 | +200 | +16.7% | 43,600 |
| 2005/05/11 | 1,060 | 1,200 | 1,050 | 1,200 | +200 | +20% | 158,000 |
| 2005/05/10 | 1,000 | 1,000 | 980 | 1,000 | +100 | +11.1% | 191,100 |
| 2005/05/09 | 800 | 900 | 800 | 900 | +100 | +12.5% | 55,100 |
| 2005/05/06 | 780 | 800 | 770 | 800 | +20 | +2.6% | 11,700 |
| 2005/05/02 | 801 | 819 | 780 | 780 | -11 | -1.4% | 21,400 |
| 2005/04/28 | 777 | 793 | 777 | 791 | +20 | +2.6% | 10,000 |
| 2005/04/27 | 793 | 793 | 771 | 771 | -24 | -3% | 14,000 |
| 2005/04/26 | 793 | 795 | 793 | 795 | +15 | +1.9% | 4,000 |
| 2005/04/25 | 825 | 825 | 780 | 780 | -35 | -4.3% | 15,000 |
| 2005/04/22 | 766 | 815 | 766 | 815 | +65 | +8.7% | 21,000 |
| 2005/04/21 | 789 | 789 | 750 | 750 | ±0 | ±0% | 3,000 |
| 2005/04/20 | 766 | 770 | 730 | 750 | -1 | -0.1% | 13,000 |
| 2005/04/19 | 762 | 762 | 730 | 751 | +39 | +5.5% | 6,000 |
| 2005/04/18 | 749 | 749 | 700 | 712 | -73 | -9.3% | 14,000 |
4901～
4950
件表示中 / 5443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 | 57,600円 | -4.4% | - | 1.04% | 19.59倍 | 0.65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 |
| インタトレード | 41,300円 | +16.8% | - | 0.00% | 297.12倍 | 2.51倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| アピリッツ | 73,300円 | +16.2% | +224.3% | 3.82% | 7.96倍 | 1.27倍 |
|
ＥＣサイト、Ｗｅｂシステムの受託開発。オンラインゲームの運営等。ＩＴ人材派遣にも注力 |
| ソーシャルワイヤ | 25,400円 | +6.7% | +94.4% | 0.00% | 22.88倍 | 1.93倍 |
|
ＳＮＳ向けインフルエンサーＰＲやデータ活用した反社チェック展開。貸事務所事業は撤退 |
| Ｗｅｌｂｙ | 36,300円 | +51.5% | - | 0.00% | - | 3.96倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
市場注目の銘柄
チャート関連のコラム
