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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,350 | 1,350 | 1,335 | 1,340 | -10 | -0.7% | 12,200 |
| 2005/12/05 | 1,350 | 1,365 | 1,339 | 1,350 | -15 | -1.1% | 21,900 |
| 2005/12/02 | 1,350 | 1,365 | 1,300 | 1,365 | ±0 | ±0% | 18,000 |
| 2005/12/01 | 1,351 | 1,370 | 1,351 | 1,365 | +15 | +1.1% | 6,700 |
| 2005/11/30 | 1,375 | 1,375 | 1,341 | 1,350 | -25 | -1.8% | 16,900 |
| 2005/11/29 | 1,345 | 1,375 | 1,340 | 1,375 | +30 | +2.2% | 17,800 |
| 2005/11/28 | 1,341 | 1,350 | 1,335 | 1,345 | -5 | -0.4% | 30,300 |
| 2005/11/25 | 1,270 | 1,350 | 1,270 | 1,350 | +80 | +6.3% | 74,300 |
| 2005/11/24 | 1,211 | 1,270 | 1,211 | 1,270 | +74 | +6.2% | 45,800 |
| 2005/11/22 | 1,200 | 1,220 | 1,195 | 1,196 | -4 | -0.3% | 21,600 |
| 2005/11/21 | 1,220 | 1,231 | 1,180 | 1,200 | +25 | +2.1% | 26,700 |
| 2005/11/18 | 1,170 | 1,190 | 1,170 | 1,175 | -4 | -0.3% | 23,000 |
| 2005/11/17 | 1,170 | 1,180 | 1,161 | 1,179 | +4 | +0.3% | 21,400 |
| 2005/11/16 | 1,190 | 1,190 | 1,161 | 1,175 | -15 | -1.3% | 12,600 |
| 2005/11/15 | 1,224 | 1,224 | 1,190 | 1,190 | -34 | -2.8% | 14,000 |
| 2005/11/14 | 1,225 | 1,270 | 1,223 | 1,224 | +2 | +0.2% | 30,000 |
| 2005/11/11 | 1,350 | 1,350 | 1,216 | 1,222 | +39 | +3.3% | 54,400 |
| 2005/11/10 | 1,200 | 1,200 | 1,183 | 1,183 | -7 | -0.6% | 23,600 |
| 2005/11/09 | 1,180 | 1,190 | 1,175 | 1,190 | -5 | -0.4% | 8,500 |
| 2005/11/08 | 1,195 | 1,200 | 1,175 | 1,195 | +10 | +0.8% | 11,000 |
| 2005/11/07 | 1,191 | 1,191 | 1,175 | 1,185 | +5 | +0.4% | 6,700 |
| 2005/11/04 | 1,160 | 1,190 | 1,150 | 1,180 | ±0 | ±0% | 18,300 |
| 2005/11/02 | 1,190 | 1,195 | 1,180 | 1,180 | -10 | -0.8% | 14,300 |
| 2005/11/01 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 6,400 |
| 2005/10/31 | 1,200 | 1,205 | 1,195 | 1,200 | ±0 | ±0% | 11,700 |
| 2005/10/28 | 1,185 | 1,200 | 1,185 | 1,200 | +15 | +1.3% | 4,000 |
| 2005/10/27 | 1,190 | 1,200 | 1,185 | 1,185 | -20 | -1.7% | 4,200 |
| 2005/10/26 | 1,210 | 1,210 | 1,180 | 1,205 | -5 | -0.4% | 3,800 |
| 2005/10/25 | 1,220 | 1,220 | 1,200 | 1,210 | +12 | +1% | 7,200 |
| 2005/10/24 | 1,170 | 1,200 | 1,170 | 1,198 | ±0 | ±0% | 2,400 |
| 2005/10/21 | 1,140 | 1,198 | 1,140 | 1,198 | +7 | +0.6% | 7,700 |
| 2005/10/20 | 1,192 | 1,200 | 1,190 | 1,191 | +1 | +0.1% | 3,700 |
| 2005/10/19 | 1,200 | 1,200 | 1,186 | 1,190 | -10 | -0.8% | 7,400 |
| 2005/10/18 | 1,230 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 6,600 |
| 2005/10/17 | 1,260 | 1,260 | 1,220 | 1,220 | -8 | -0.7% | 3,700 |
| 2005/10/14 | 1,227 | 1,228 | 1,220 | 1,228 | ±0 | ±0% | 2,000 |
| 2005/10/13 | 1,228 | 1,228 | 1,190 | 1,228 | ±0 | ±0% | 12,000 |
| 2005/10/12 | 1,270 | 1,270 | 1,210 | 1,228 | -12 | -1% | 6,600 |
| 2005/10/11 | 1,295 | 1,299 | 1,230 | 1,240 | -55 | -4.2% | 9,200 |
| 2005/10/07 | 1,308 | 1,308 | 1,290 | 1,295 | -13 | -1% | 6,500 |
| 2005/10/06 | 1,320 | 1,320 | 1,300 | 1,308 | -13 | -1% | 10,200 |
| 2005/10/05 | 1,333 | 1,340 | 1,321 | 1,321 | -9 | -0.7% | 7,500 |
| 2005/10/04 | 1,350 | 1,350 | 1,330 | 1,330 | +4 | +0.3% | 9,600 |
| 2005/10/03 | 1,330 | 1,350 | 1,320 | 1,326 | +16 | +1.2% | 20,400 |
| 2005/09/30 | 1,320 | 1,320 | 1,310 | 1,310 | ±0 | ±0% | 13,400 |
| 2005/09/29 | 1,311 | 1,318 | 1,310 | 1,310 | +5 | +0.4% | 14,100 |
| 2005/09/28 | 1,300 | 1,315 | 1,291 | 1,305 | +25 | +2% | 20,200 |
| 2005/09/27 | 1,320 | 1,320 | 1,280 | 1,280 | -10 | -0.8% | 17,300 |
| 2005/09/26 | 1,290 | 1,308 | 1,280 | 1,290 | +30 | +2.4% | 21,100 |
| 2005/09/22 | 1,261 | 1,261 | 1,225 | 1,260 | -30 | -2.3% | 10,700 |
4751～
4800
件表示中 / 5400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 | 60,200円 | -1.0% | - | 1.00% | - | 0.70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 |
| ポーターズ | 198,000円 | +16.7% | -9.6% | - | - | - |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| ネットイヤー | 45,300円 | +3.6% | +20.5% | 1.32% | 45.94倍 | 1.20倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| ＰＢシステムズ | 47,600円 | +10.1% | +3.9% | 2.10% | 11.31倍 | 2.02倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| デジプラス | 70,000円 | +30.1% | +20.5% | 0.00% | 33.80倍 | 4.23倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケティングも |
市場注目の銘柄
チャート関連のコラム
