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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,157 | 1,157 | 1,157 | 1,157 | +5 | +0.4% | 2,500 |
| 2018/01/24 | 1,167 | 1,167 | 1,142 | 1,152 | -9 | -0.8% | 1,300 |
| 2018/01/23 | 1,166 | 1,166 | 1,161 | 1,161 | +5 | +0.4% | 400 |
| 2018/01/22 | 1,170 | 1,170 | 1,154 | 1,156 | +16 | +1.4% | 1,200 |
| 2018/01/19 | 1,148 | 1,148 | 1,140 | 1,140 | -8 | -0.7% | 400 |
| 2018/01/18 | 1,134 | 1,148 | 1,134 | 1,148 | +10 | +0.9% | 500 |
| 2018/01/17 | 1,138 | 1,138 | 1,138 | 1,138 | ±0 | ±0% | 300 |
| 2018/01/16 | 1,148 | 1,148 | 1,138 | 1,138 | +9 | +0.8% | 900 |
| 2018/01/15 | 1,112 | 1,134 | 1,112 | 1,129 | +13 | +1.2% | 700 |
| 2018/01/12 | 1,131 | 1,135 | 1,111 | 1,116 | -14 | -1.2% | 5,900 |
| 2018/01/11 | 1,143 | 1,144 | 1,130 | 1,130 | -9 | -0.8% | 400 |
| 2018/01/10 | 1,173 | 1,173 | 1,138 | 1,139 | -35 | -3% | 1,400 |
| 2018/01/09 | 1,139 | 1,174 | 1,139 | 1,174 | +47 | +4.2% | 2,000 |
| 2018/01/05 | 1,120 | 1,157 | 1,120 | 1,127 | +9 | +0.8% | 800 |
| 2018/01/04 | 1,119 | 1,119 | 1,111 | 1,118 | ±0 | ±0% | 1,100 |
| 2017/12/29 | 1,119 | 1,120 | 1,108 | 1,118 | -3 | -0.3% | 800 |
| 2017/12/28 | 1,123 | 1,123 | 1,106 | 1,121 | -1 | -0.1% | 800 |
| 2017/12/27 | 1,095 | 1,123 | 1,095 | 1,122 | +34 | +3.1% | 2,400 |
| 2017/12/26 | 1,150 | 1,150 | 1,050 | 1,088 | -71 | -6.1% | 4,000 |
| 2017/12/25 | 1,199 | 1,199 | 1,159 | 1,159 | +1 | +0.1% | 2,100 |
| 2017/12/22 | 1,115 | 1,158 | 1,115 | 1,158 | +24 | +2.1% | 500 |
| 2017/12/21 | 1,157 | 1,157 | 1,134 | 1,134 | -52 | -4.4% | 300 |
| 2017/12/20 | 1,156 | 1,186 | 1,100 | 1,186 | +30 | +2.6% | 3,300 |
| 2017/12/19 | 1,156 | 1,156 | 1,156 | 1,156 | +1 | +0.1% | 1,000 |
| 2017/12/18 | 1,151 | 1,210 | 1,150 | 1,155 | -26 | -2.2% | 2,200 |
| 2017/12/15 | 1,198 | 1,200 | 1,181 | 1,181 | -19 | -1.6% | 300 |
| 2017/12/14 | 1,200 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 2,600 |
| 2017/12/13 | 1,220 | 1,220 | 1,186 | 1,200 | -20 | -1.6% | 1,600 |
| 2017/12/12 | 1,263 | 1,264 | 1,219 | 1,220 | +14 | +1.2% | 11,600 |
| 2017/12/11 | 1,220 | 1,220 | 1,206 | 1,206 | -44 | -3.5% | 200 |
| 2017/12/08 | 1,217 | 1,250 | 1,187 | 1,250 | - | - | 2,000 |
| 2017/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/06 | 1,208 | 1,217 | 1,130 | 1,217 | -32 | -2.6% | 4,400 |
| 2017/12/05 | 1,250 | 1,250 | 1,224 | 1,249 | +19 | +1.5% | 1,200 |
| 2017/12/04 | 1,200 | 1,238 | 1,180 | 1,230 | +53 | +4.5% | 9,700 |
| 2017/12/01 | 1,170 | 1,177 | 1,170 | 1,177 | +37 | +3.2% | 1,000 |
| 2017/11/30 | 1,180 | 1,180 | 1,140 | 1,140 | -31 | -2.6% | 1,000 |
| 2017/11/29 | 1,143 | 1,171 | 1,132 | 1,171 | +28 | +2.4% | 1,900 |
| 2017/11/28 | 1,103 | 1,150 | 1,103 | 1,143 | +42 | +3.8% | 4,300 |
| 2017/11/27 | 1,077 | 1,104 | 1,069 | 1,101 | +54 | +5.2% | 2,100 |
| 2017/11/24 | 1,105 | 1,105 | 1,047 | 1,047 | -58 | -5.2% | 4,000 |
| 2017/11/22 | 1,099 | 1,105 | 1,099 | 1,105 | +25 | +2.3% | 600 |
| 2017/11/21 | 1,095 | 1,100 | 1,080 | 1,080 | -10 | -0.9% | 3,100 |
| 2017/11/20 | 1,095 | 1,095 | 1,081 | 1,090 | -5 | -0.5% | 1,200 |
| 2017/11/17 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 100 |
| 2017/11/16 | 1,095 | 1,095 | 1,095 | 1,095 | +15 | +1.4% | 400 |
| 2017/11/15 | 1,081 | 1,081 | 1,080 | 1,080 | -20 | -1.8% | 800 |
| 2017/11/14 | 1,090 | 1,100 | 1,070 | 1,100 | +10 | +0.9% | 2,200 |
| 2017/11/13 | 1,072 | 1,106 | 1,072 | 1,090 | -10 | -0.9% | 1,300 |
| 2017/11/10 | 1,051 | 1,100 | 1,050 | 1,100 | +40 | +3.8% | 3,700 |
1851～
1900
件表示中 / 5476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 | 59,100円 | -7.8% | - | 1.02% | 13.70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 |
| ファベル | 105,000円 | +10.2% | +21.3% | 2.86% | 11.19倍 | 1.27倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| エヌジェイＨＤ | 58,400円 | +8.8% | +319.4% | 0.00% | 28.10倍 | 1.92倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| シンカ | 96,500円 | +20.1% | +2.1% | 0.00% | 128.15倍 | 3.01倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| 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 |
市場注目の銘柄
チャート関連のコラム
