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 |
|---|---|---|---|---|---|---|---|
| 2006/11/01 | 1,240 | 1,240 | 1,222 | 1,222 | -17 | -1.4% | 2,300 |
| 2006/10/31 | 1,230 | 1,240 | 1,225 | 1,239 | -1 | -0.1% | 2,000 |
| 2006/10/30 | 1,260 | 1,260 | 1,240 | 1,240 | -10 | -0.8% | 1,800 |
| 2006/10/27 | 1,250 | 1,250 | 1,240 | 1,250 | +6 | +0.5% | 2,500 |
| 2006/10/26 | 1,235 | 1,250 | 1,220 | 1,244 | -21 | -1.7% | 2,100 |
| 2006/10/25 | 1,280 | 1,280 | 1,265 | 1,265 | -15 | -1.2% | 2,000 |
| 2006/10/24 | 1,291 | 1,291 | 1,265 | 1,280 | -10 | -0.8% | 5,800 |
| 2006/10/23 | 1,329 | 1,329 | 1,260 | 1,290 | +3 | +0.2% | 5,400 |
| 2006/10/20 | 1,300 | 1,300 | 1,281 | 1,287 | -29 | -2.2% | 2,600 |
| 2006/10/19 | 1,300 | 1,342 | 1,300 | 1,316 | +16 | +1.2% | 5,000 |
| 2006/10/18 | 1,295 | 1,300 | 1,280 | 1,300 | +10 | +0.8% | 2,300 |
| 2006/10/17 | 1,285 | 1,300 | 1,285 | 1,290 | +5 | +0.4% | 4,300 |
| 2006/10/16 | 1,250 | 1,285 | 1,225 | 1,285 | +86 | +7.2% | 4,900 |
| 2006/10/13 | 1,143 | 1,225 | 1,143 | 1,199 | +61 | +5.4% | 5,100 |
| 2006/10/12 | 1,102 | 1,200 | 1,102 | 1,138 | -72 | -6% | 13,500 |
| 2006/10/11 | 1,263 | 1,263 | 1,210 | 1,210 | -57 | -4.5% | 9,800 |
| 2006/10/10 | 1,280 | 1,300 | 1,262 | 1,267 | -38 | -2.9% | 6,400 |
| 2006/10/06 | 1,338 | 1,338 | 1,305 | 1,305 | -20 | -1.5% | 1,400 |
| 2006/10/05 | 1,340 | 1,340 | 1,302 | 1,325 | +10 | +0.8% | 4,300 |
| 2006/10/04 | 1,341 | 1,341 | 1,315 | 1,315 | -5 | -0.4% | 4,100 |
| 2006/10/03 | 1,339 | 1,339 | 1,315 | 1,320 | -1 | -0.1% | 3,700 |
| 2006/10/02 | 1,330 | 1,331 | 1,321 | 1,321 | -10 | -0.8% | 5,000 |
| 2006/09/29 | 1,339 | 1,339 | 1,310 | 1,331 | -8 | -0.6% | 2,800 |
| 2006/09/28 | 1,321 | 1,339 | 1,304 | 1,339 | -11 | -0.8% | 4,400 |
| 2006/09/27 | 1,345 | 1,350 | 1,314 | 1,350 | +40 | +3.1% | 2,400 |
| 2006/09/26 | 1,340 | 1,340 | 1,310 | 1,310 | -40 | -3% | 3,200 |
| 2006/09/25 | 1,365 | 1,370 | 1,350 | 1,350 | -15 | -1.1% | 3,500 |
| 2006/09/22 | 1,360 | 1,385 | 1,360 | 1,365 | -5 | -0.4% | 2,000 |
| 2006/09/21 | 1,360 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 1,100 |
| 2006/09/20 | 1,389 | 1,389 | 1,351 | 1,360 | -10 | -0.7% | 4,900 |
| 2006/09/19 | 1,350 | 1,370 | 1,340 | 1,370 | +10 | +0.7% | 5,300 |
| 2006/09/15 | 1,374 | 1,374 | 1,350 | 1,360 | -23 | -1.7% | 9,200 |
| 2006/09/14 | 1,388 | 1,410 | 1,383 | 1,383 | ±0 | ±0% | 4,000 |
| 2006/09/13 | 1,435 | 1,435 | 1,383 | 1,383 | -18 | -1.3% | 5,000 |
| 2006/09/12 | 1,445 | 1,480 | 1,400 | 1,401 | -49 | -3.4% | 7,500 |
| 2006/09/11 | 1,480 | 1,480 | 1,450 | 1,450 | +10 | +0.7% | 12,700 |
| 2006/09/08 | 1,401 | 1,440 | 1,371 | 1,440 | +30 | +2.1% | 15,200 |
| 2006/09/07 | 1,402 | 1,410 | 1,396 | 1,410 | +10 | +0.7% | 1,900 |
| 2006/09/06 | 1,415 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 3,700 |
| 2006/09/05 | 1,400 | 1,415 | 1,396 | 1,415 | +15 | +1.1% | 3,100 |
| 2006/09/04 | 1,400 | 1,405 | 1,385 | 1,400 | +5 | +0.4% | 3,100 |
| 2006/09/01 | 1,420 | 1,420 | 1,395 | 1,395 | -5 | -0.4% | 2,000 |
| 2006/08/31 | 1,420 | 1,421 | 1,400 | 1,400 | -28 | -2% | 3,400 |
| 2006/08/30 | 1,420 | 1,428 | 1,381 | 1,428 | +18 | +1.3% | 3,900 |
| 2006/08/29 | 1,400 | 1,419 | 1,400 | 1,410 | +10 | +0.7% | 2,600 |
| 2006/08/28 | 1,441 | 1,441 | 1,400 | 1,400 | -31 | -2.2% | 8,400 |
| 2006/08/25 | 1,450 | 1,450 | 1,430 | 1,431 | -32 | -2.2% | 9,500 |
| 2006/08/24 | 1,470 | 1,476 | 1,460 | 1,463 | -36 | -2.4% | 3,800 |
| 2006/08/23 | 1,490 | 1,499 | 1,455 | 1,499 | +6 | +0.4% | 4,300 |
| 2006/08/22 | 1,496 | 1,496 | 1,437 | 1,493 | -3 | -0.2% | 5,500 |
4601～
4650
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 | 30,100円 | +2.3% | - | 0.00% | 37.39倍 | 4.45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
