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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 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 |
| 2006/11/29 | 1,200 | 1,220 | 1,150 | 1,174 | -6 | -0.5% | 8,200 |
| 2006/11/28 | 1,095 | 1,180 | 1,095 | 1,180 | +50 | +4.4% | 4,800 |
| 2006/11/27 | 1,047 | 1,138 | 1,047 | 1,130 | +82 | +7.8% | 4,200 |
| 2006/11/24 | 1,005 | 1,050 | 1,005 | 1,048 | -12 | -1.1% | 6,000 |
| 2006/11/22 | 1,010 | 1,070 | 1,010 | 1,060 | +20 | +1.9% | 3,500 |
| 2006/11/21 | 1,031 | 1,040 | 980 | 1,040 | -40 | -3.7% | 14,800 |
| 2006/11/20 | 1,147 | 1,147 | 1,000 | 1,080 | -48 | -4.3% | 10,700 |
| 2006/11/17 | 1,170 | 1,180 | 1,128 | 1,128 | -42 | -3.6% | 5,600 |
| 2006/11/16 | 1,180 | 1,195 | 1,150 | 1,170 | -10 | -0.8% | 3,800 |
| 2006/11/15 | 1,195 | 1,195 | 1,180 | 1,180 | -5 | -0.4% | 2,900 |
| 2006/11/14 | 1,180 | 1,200 | 1,180 | 1,185 | +5 | +0.4% | 2,200 |
| 2006/11/13 | 1,249 | 1,255 | 1,156 | 1,180 | -31 | -2.6% | 7,200 |
| 2006/11/10 | 1,230 | 1,250 | 1,200 | 1,211 | -79 | -6.1% | 5,000 |
| 2006/11/09 | 1,240 | 1,350 | 1,230 | 1,290 | +50 | +4% | 5,400 |
| 2006/11/08 | 1,230 | 1,240 | 1,225 | 1,240 | +10 | +0.8% | 1,000 |
| 2006/11/07 | 1,220 | 1,269 | 1,220 | 1,230 | +30 | +2.5% | 1,900 |
| 2006/11/06 | 1,190 | 1,210 | 1,190 | 1,200 | -20 | -1.6% | 2,000 |
| 2006/11/02 | 1,221 | 1,221 | 1,220 | 1,220 | -2 | -0.2% | 3,200 |
4551～
4600
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 | 59,000円 | -7.8% | - | 1.02% | 13.68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 | 187,000円 | +8.1% | +5.9% | 0.00% | 24.74倍 | 3.66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 | 30,000円 | +2.3% | - | 0.00% | 37.26倍 | 4.44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 | 170,400円 | +9.0% | +116.2% | 1.47% | 25.65倍 | 2.75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 | 79,800円 | +6.1% | +27.7% | 0.00% | 16.15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
