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 |
|---|---|---|---|---|---|---|---|
| 2005/08/10 | 1,270 | 1,270 | 1,253 | 1,260 | -5 | -0.4% | 8,000 |
| 2005/08/09 | 1,247 | 1,270 | 1,243 | 1,265 | +20 | +1.6% | 5,400 |
| 2005/08/08 | 1,180 | 1,245 | 1,151 | 1,245 | -16 | -1.3% | 23,300 |
| 2005/08/05 | 1,350 | 1,370 | 1,250 | 1,261 | +61 | +5.1% | 43,800 |
| 2005/08/04 | 1,250 | 1,260 | 1,180 | 1,200 | -70 | -5.5% | 8,200 |
| 2005/08/03 | 1,301 | 1,330 | 1,270 | 1,270 | -25 | -1.9% | 20,600 |
| 2005/08/02 | 1,300 | 1,309 | 1,282 | 1,295 | +12 | +0.9% | 7,900 |
| 2005/08/01 | 1,300 | 1,300 | 1,283 | 1,283 | -12 | -0.9% | 10,800 |
| 2005/07/29 | 1,299 | 1,300 | 1,290 | 1,295 | -5 | -0.4% | 2,400 |
| 2005/07/28 | 1,299 | 1,310 | 1,289 | 1,300 | +10 | +0.8% | 9,200 |
| 2005/07/27 | 1,285 | 1,300 | 1,283 | 1,290 | +5 | +0.4% | 12,600 |
| 2005/07/26 | 1,316 | 1,316 | 1,285 | 1,285 | -29 | -2.2% | 15,000 |
| 2005/07/25 | 1,325 | 1,330 | 1,307 | 1,314 | +10 | +0.8% | 4,300 |
| 2005/07/22 | 1,300 | 1,304 | 1,282 | 1,304 | -14 | -1.1% | 21,400 |
| 2005/07/21 | 1,296 | 1,318 | 1,296 | 1,318 | +23 | +1.8% | 3,800 |
| 2005/07/20 | 1,330 | 1,330 | 1,281 | 1,295 | -30 | -2.3% | 11,200 |
| 2005/07/19 | 1,347 | 1,347 | 1,325 | 1,325 | +5 | +0.4% | 4,300 |
| 2005/07/15 | 1,320 | 1,350 | 1,316 | 1,320 | +10 | +0.8% | 7,100 |
| 2005/07/14 | 1,310 | 1,329 | 1,300 | 1,310 | ±0 | ±0% | 9,100 |
| 2005/07/13 | 1,280 | 1,330 | 1,280 | 1,310 | +30 | +2.3% | 22,400 |
| 2005/07/12 | 1,250 | 1,299 | 1,245 | 1,280 | -28 | -2.1% | 18,400 |
| 2005/07/11 | 1,320 | 1,320 | 1,284 | 1,308 | -12 | -0.9% | 20,300 |
| 2005/07/08 | 1,320 | 1,322 | 1,295 | 1,320 | -13 | -1% | 22,000 |
| 2005/07/07 | 1,357 | 1,357 | 1,333 | 1,333 | -26 | -1.9% | 7,400 |
| 2005/07/06 | 1,388 | 1,388 | 1,336 | 1,359 | -1 | -0.1% | 11,000 |
| 2005/07/05 | 1,360 | 1,365 | 1,343 | 1,360 | -1 | -0.1% | 16,000 |
| 2005/07/04 | 1,385 | 1,385 | 1,355 | 1,361 | +1 | +0.1% | 14,400 |
| 2005/07/01 | 1,354 | 1,360 | 1,330 | 1,360 | +4 | +0.3% | 12,800 |
| 2005/06/30 | 1,361 | 1,375 | 1,341 | 1,356 | -19 | -1.4% | 15,200 |
| 2005/06/29 | 1,385 | 1,400 | 1,356 | 1,375 | -10 | -0.7% | 23,100 |
| 2005/06/28 | 1,429 | 1,429 | 1,380 | 1,385 | -45 | -3.1% | 32,300 |
| 2005/06/27 | 1,370 | 1,430 | 1,365 | 1,430 | +60 | +4.4% | 55,500 |
| 2005/06/24 | 1,345 | 1,380 | 1,330 | 1,370 | +20 | +1.5% | 19,800 |
| 2005/06/23 | 1,350 | 1,350 | 1,320 | 1,350 | +9 | +0.7% | 15,500 |
| 2005/06/22 | 1,301 | 1,341 | 1,301 | 1,341 | +43 | +3.3% | 20,100 |
| 2005/06/21 | 1,300 | 1,310 | 1,296 | 1,298 | -2 | -0.2% | 11,700 |
| 2005/06/20 | 1,291 | 1,305 | 1,285 | 1,300 | +15 | +1.2% | 12,800 |
| 2005/06/17 | 1,300 | 1,312 | 1,280 | 1,285 | -5 | -0.4% | 19,200 |
| 2005/06/16 | 1,303 | 1,310 | 1,260 | 1,290 | -36 | -2.7% | 17,600 |
| 2005/06/15 | 1,201 | 1,368 | 1,201 | 1,326 | +116 | +9.6% | 53,800 |
| 2005/06/14 | 1,230 | 1,230 | 1,200 | 1,210 | -31 | -2.5% | 15,300 |
| 2005/06/13 | 1,270 | 1,290 | 1,211 | 1,241 | -35 | -2.7% | 26,100 |
| 2005/06/10 | 1,340 | 1,345 | 1,276 | 1,276 | -24 | -1.8% | 28,500 |
| 2005/06/09 | 1,389 | 1,389 | 1,252 | 1,300 | -90 | -6.5% | 51,500 |
| 2005/06/08 | 1,449 | 1,449 | 1,359 | 1,390 | +31 | +2.3% | 209,700 |
| 2005/06/07 | 1,252 | 1,359 | 1,251 | 1,359 | +124 | +10% | 89,200 |
| 2005/06/06 | 1,200 | 1,269 | 1,200 | 1,235 | +39 | +3.3% | 30,800 |
| 2005/06/03 | 1,196 | 1,200 | 1,170 | 1,196 | +8 | +0.7% | 12,900 |
| 2005/06/02 | 1,199 | 1,210 | 1,150 | 1,188 | -7 | -0.6% | 15,900 |
| 2005/06/01 | 1,203 | 1,205 | 1,183 | 1,195 | +32 | +2.8% | 31,900 |
4851～
4900
件表示中 / 5421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 | 58,600円 | -1.0% | - | 1.02% | - | 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 |
| インバウンＰＦ | 90,000円 | +19.9% | +43.0% | 0.00% | 17.06倍 | 2.38倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| フライヤー | 90,400円 | +18.1% | +999.9% | 0.00% | 31.52倍 | 13.67倍 |
|
ビジネス書の要約サービスをサブスク展開。法人向けが売上高７割を占める。メディアドゥ傘下 |
| バリュゴルフ | 170,400円 | +9.0% | +116.2% | 1.47% | 25.65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 |
| セカンドサイト | 36,100円 | +20.1% | +19.5% | 0.00% | 26.29倍 | 4.31倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
市場注目の銘柄
チャート関連のコラム
