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 |
|---|---|---|---|---|---|---|---|
| 2007/02/14 | 1,350 | 1,359 | 1,315 | 1,335 | +5 | +0.4% | 7,200 |
| 2007/02/13 | 1,315 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 3,900 |
| 2007/02/09 | 1,280 | 1,300 | 1,240 | 1,300 | -25 | -1.9% | 16,500 |
| 2007/02/08 | 1,358 | 1,358 | 1,325 | 1,325 | -13 | -1% | 1,100 |
| 2007/02/07 | 1,322 | 1,375 | 1,322 | 1,338 | -63 | -4.5% | 6,800 |
| 2007/02/06 | 1,420 | 1,440 | 1,401 | 1,401 | -34 | -2.4% | 6,400 |
| 2007/02/05 | 1,430 | 1,435 | 1,400 | 1,435 | +15 | +1.1% | 15,700 |
| 2007/02/02 | 1,400 | 1,420 | 1,399 | 1,420 | +20 | +1.4% | 12,500 |
| 2007/02/01 | 1,390 | 1,405 | 1,325 | 1,400 | -2 | -0.1% | 11,200 |
| 2007/01/31 | 1,403 | 1,410 | 1,395 | 1,402 | +4 | +0.3% | 10,900 |
| 2007/01/30 | 1,365 | 1,401 | 1,320 | 1,398 | +53 | +3.9% | 22,900 |
| 2007/01/29 | 1,241 | 1,350 | 1,241 | 1,345 | +115 | +9.3% | 21,200 |
| 2007/01/26 | 1,231 | 1,244 | 1,220 | 1,230 | -20 | -1.6% | 5,200 |
| 2007/01/25 | 1,250 | 1,259 | 1,230 | 1,250 | +29 | +2.4% | 7,600 |
| 2007/01/24 | 1,226 | 1,242 | 1,220 | 1,221 | +5 | +0.4% | 3,200 |
| 2007/01/23 | 1,239 | 1,245 | 1,211 | 1,216 | -23 | -1.9% | 2,900 |
| 2007/01/22 | 1,246 | 1,260 | 1,220 | 1,239 | +33 | +2.7% | 14,500 |
| 2007/01/19 | 1,249 | 1,250 | 1,197 | 1,206 | -14 | -1.1% | 10,200 |
| 2007/01/18 | 1,169 | 1,245 | 1,169 | 1,220 | +51 | +4.4% | 13,000 |
| 2007/01/17 | 1,150 | 1,170 | 1,130 | 1,169 | +29 | +2.5% | 5,900 |
| 2007/01/16 | 1,125 | 1,150 | 1,125 | 1,140 | +15 | +1.3% | 2,900 |
| 2007/01/15 | 1,165 | 1,165 | 1,110 | 1,125 | -44 | -3.8% | 12,200 |
| 2007/01/12 | 1,085 | 1,169 | 1,085 | 1,169 | +86 | +7.9% | 10,800 |
| 2007/01/11 | 1,097 | 1,097 | 1,083 | 1,083 | -19 | -1.7% | 1,800 |
| 2007/01/10 | 1,109 | 1,109 | 1,095 | 1,102 | +10 | +0.9% | 2,000 |
| 2007/01/09 | 1,084 | 1,119 | 1,084 | 1,092 | +8 | +0.7% | 1,800 |
| 2007/01/05 | 1,090 | 1,090 | 1,082 | 1,084 | -6 | -0.6% | 2,000 |
| 2007/01/04 | 1,100 | 1,100 | 1,090 | 1,090 | -1 | -0.1% | 2,600 |
| 2006/12/29 | 1,090 | 1,132 | 1,090 | 1,091 | +1 | +0.1% | 3,700 |
| 2006/12/28 | 1,111 | 1,134 | 1,090 | 1,090 | -47 | -4.1% | 2,800 |
| 2006/12/27 | 1,110 | 1,140 | 1,110 | 1,137 | +44 | +4% | 1,900 |
| 2006/12/26 | 1,105 | 1,149 | 1,083 | 1,093 | -12 | -1.1% | 5,800 |
| 2006/12/25 | 1,130 | 1,150 | 1,080 | 1,105 | +4 | +0.4% | 13,100 |
| 2006/12/22 | 1,110 | 1,140 | 1,101 | 1,101 | -8 | -0.7% | 4,600 |
| 2006/12/21 | 1,139 | 1,139 | 1,109 | 1,109 | -30 | -2.6% | 4,200 |
| 2006/12/20 | 1,111 | 1,150 | 1,111 | 1,139 | -11 | -1% | 3,600 |
| 2006/12/19 | 1,155 | 1,210 | 1,145 | 1,150 | -10 | -0.9% | 5,500 |
| 2006/12/18 | 1,210 | 1,210 | 1,160 | 1,160 | -30 | -2.5% | 2,800 |
| 2006/12/15 | 1,209 | 1,220 | 1,170 | 1,190 | +10 | +0.8% | 6,300 |
| 2006/12/14 | 1,159 | 1,180 | 1,150 | 1,180 | +21 | +1.8% | 5,700 |
| 2006/12/13 | 1,145 | 1,199 | 1,145 | 1,159 | -6 | -0.5% | 5,500 |
| 2006/12/12 | 1,180 | 1,200 | 1,165 | 1,165 | -15 | -1.3% | 4,400 |
| 2006/12/11 | 1,175 | 1,180 | 1,175 | 1,180 | ±0 | ±0% | 2,900 |
| 2006/12/08 | 1,190 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 1,600 |
| 2006/12/07 | 1,210 | 1,210 | 1,185 | 1,200 | -5 | -0.4% | 1,900 |
| 2006/12/06 | 1,210 | 1,210 | 1,200 | 1,205 | -5 | -0.4% | 11,100 |
| 2006/12/05 | 1,227 | 1,230 | 1,200 | 1,210 | -9 | -0.7% | 2,600 |
| 2006/12/04 | 1,200 | 1,219 | 1,160 | 1,219 | +19 | +1.6% | 2,400 |
| 2006/12/01 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2006/11/30 | 1,174 | 1,210 | 1,170 | 1,200 | +26 | +2.2% | 3,900 |
4501～
4550
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
