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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 1,280 | 1,280 | 1,275 | 1,275 | ±0 | ±0% | 2,600 |
| 2007/04/02 | 1,238 | 1,275 | 1,238 | 1,275 | +5 | +0.4% | 1,900 |
| 2007/03/30 | 1,270 | 1,280 | 1,270 | 1,270 | +10 | +0.8% | 1,000 |
| 2007/03/29 | 1,251 | 1,260 | 1,251 | 1,260 | -20 | -1.6% | 900 |
| 2007/03/28 | 1,254 | 1,295 | 1,254 | 1,280 | +11 | +0.9% | 5,100 |
| 2007/03/27 | 1,260 | 1,269 | 1,238 | 1,269 | -6 | -0.5% | 2,600 |
| 2007/03/26 | 1,300 | 1,300 | 1,256 | 1,275 | +23 | +1.8% | 2,500 |
| 2007/03/23 | 1,270 | 1,279 | 1,251 | 1,252 | -18 | -1.4% | 1,000 |
| 2007/03/22 | 1,252 | 1,275 | 1,252 | 1,270 | +20 | +1.6% | 3,400 |
| 2007/03/20 | 1,270 | 1,270 | 1,215 | 1,250 | -31 | -2.4% | 6,700 |
| 2007/03/19 | 1,270 | 1,310 | 1,252 | 1,281 | -9 | -0.7% | 12,400 |
| 2007/03/16 | 1,286 | 1,290 | 1,270 | 1,290 | +40 | +3.2% | 6,000 |
| 2007/03/15 | 1,230 | 1,250 | 1,220 | 1,250 | +39 | +3.2% | 3,800 |
| 2007/03/14 | 1,200 | 1,211 | 1,150 | 1,211 | -11 | -0.9% | 11,400 |
| 2007/03/13 | 1,248 | 1,248 | 1,222 | 1,222 | -6 | -0.5% | 1,700 |
| 2007/03/12 | 1,215 | 1,250 | 1,215 | 1,228 | +18 | +1.5% | 1,600 |
| 2007/03/09 | 1,270 | 1,270 | 1,206 | 1,210 | ±0 | ±0% | 5,000 |
| 2007/03/08 | 1,260 | 1,260 | 1,210 | 1,210 | +10 | +0.8% | 1,000 |
| 2007/03/07 | 1,210 | 1,220 | 1,200 | 1,200 | +34 | +2.9% | 1,900 |
| 2007/03/06 | 1,152 | 1,178 | 1,152 | 1,166 | +5 | +0.4% | 4,100 |
| 2007/03/05 | 1,220 | 1,275 | 1,161 | 1,161 | -89 | -7.1% | 9,100 |
| 2007/03/02 | 1,286 | 1,286 | 1,220 | 1,250 | -16 | -1.3% | 3,700 |
| 2007/03/01 | 1,271 | 1,285 | 1,260 | 1,266 | +6 | +0.5% | 6,400 |
| 2007/02/28 | 1,205 | 1,300 | 1,200 | 1,260 | -85 | -6.3% | 7,000 |
| 2007/02/27 | 1,350 | 1,350 | 1,320 | 1,345 | -24 | -1.8% | 3,400 |
| 2007/02/26 | 1,380 | 1,380 | 1,369 | 1,369 | -10 | -0.7% | 2,400 |
| 2007/02/23 | 1,374 | 1,379 | 1,365 | 1,379 | +7 | +0.5% | 3,100 |
| 2007/02/22 | 1,395 | 1,396 | 1,372 | 1,372 | -24 | -1.7% | 13,600 |
| 2007/02/21 | 1,395 | 1,396 | 1,376 | 1,396 | +1 | +0.1% | 8,700 |
| 2007/02/20 | 1,393 | 1,395 | 1,375 | 1,395 | +2 | +0.1% | 4,400 |
| 2007/02/19 | 1,350 | 1,395 | 1,330 | 1,393 | +47 | +3.5% | 7,900 |
| 2007/02/16 | 1,352 | 1,352 | 1,336 | 1,346 | +10 | +0.7% | 3,100 |
| 2007/02/15 | 1,335 | 1,356 | 1,330 | 1,336 | +1 | +0.1% | 5,600 |
| 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 |
4501～
4550
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% | 13.71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% | 11.20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 | 1.91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
