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 |
|---|---|---|---|---|---|---|---|
| 2006/09/14 | 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 |
| 2006/08/21 | 1,505 | 1,525 | 1,495 | 1,496 | +10 | +0.7% | 10,200 |
| 2006/08/18 | 1,500 | 1,520 | 1,486 | 1,486 | +6 | +0.4% | 9,200 |
| 2006/08/17 | 1,485 | 1,498 | 1,450 | 1,480 | +47 | +3.3% | 22,100 |
| 2006/08/16 | 1,421 | 1,435 | 1,410 | 1,433 | +23 | +1.6% | 25,700 |
| 2006/08/15 | 1,400 | 1,410 | 1,390 | 1,410 | -11 | -0.8% | 11,900 |
| 2006/08/14 | 1,434 | 1,447 | 1,410 | 1,421 | +11 | +0.8% | 5,600 |
| 2006/08/11 | 1,400 | 1,449 | 1,400 | 1,410 | -40 | -2.8% | 12,000 |
| 2006/08/10 | 1,440 | 1,450 | 1,405 | 1,450 | -30 | -2% | 2,200 |
| 2006/08/09 | 1,410 | 1,480 | 1,401 | 1,480 | +70 | +5% | 2,500 |
| 2006/08/08 | 1,401 | 1,430 | 1,401 | 1,410 | -20 | -1.4% | 800 |
| 2006/08/07 | 1,420 | 1,490 | 1,400 | 1,430 | -30 | -2.1% | 4,300 |
| 2006/08/04 | 1,495 | 1,500 | 1,450 | 1,460 | -30 | -2% | 5,900 |
| 2006/08/03 | 1,499 | 1,499 | 1,460 | 1,490 | +60 | +4.2% | 4,600 |
| 2006/08/02 | 1,400 | 1,430 | 1,392 | 1,430 | +33 | +2.4% | 4,200 |
| 2006/08/01 | 1,400 | 1,400 | 1,370 | 1,397 | -3 | -0.2% | 4,800 |
| 2006/07/31 | 1,430 | 1,430 | 1,360 | 1,400 | +69 | +5.2% | 2,400 |
| 2006/07/28 | 1,300 | 1,339 | 1,300 | 1,331 | -8 | -0.6% | 1,400 |
| 2006/07/27 | 1,301 | 1,340 | 1,300 | 1,339 | +28 | +2.1% | 4,400 |
| 2006/07/26 | 1,420 | 1,420 | 1,300 | 1,311 | -109 | -7.7% | 5,100 |
| 2006/07/25 | 1,400 | 1,450 | 1,400 | 1,420 | +20 | +1.4% | 3,500 |
| 2006/07/24 | 1,440 | 1,440 | 1,400 | 1,400 | -40 | -2.8% | 3,400 |
| 2006/07/21 | 1,360 | 1,440 | 1,350 | 1,440 | +40 | +2.9% | 8,100 |
| 2006/07/20 | 1,315 | 1,400 | 1,315 | 1,400 | +100 | +7.7% | 11,300 |
| 2006/07/19 | 1,330 | 1,340 | 1,270 | 1,300 | -50 | -3.7% | 10,800 |
| 2006/07/18 | 1,465 | 1,465 | 1,350 | 1,350 | -160 | -10.6% | 6,300 |
| 2006/07/14 | 1,500 | 1,540 | 1,480 | 1,510 | -65 | -4.1% | 8,600 |
| 2006/07/13 | 1,540 | 1,575 | 1,510 | 1,575 | +5 | +0.3% | 4,000 |
| 2006/07/12 | 1,541 | 1,570 | 1,541 | 1,570 | +15 | +1% | 3,000 |
| 2006/07/11 | 1,610 | 1,625 | 1,555 | 1,555 | -55 | -3.4% | 2,700 |
| 2006/07/10 | 1,552 | 1,610 | 1,552 | 1,610 | -4 | -0.2% | 5,500 |
| 2006/07/07 | 1,604 | 1,620 | 1,600 | 1,614 | -20 | -1.2% | 14,000 |
| 2006/07/06 | 1,650 | 1,650 | 1,630 | 1,634 | -66 | -3.9% | 6,500 |
4601～
4650
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
