ゲームカード・ジョイコホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,530 | 1,535 | 1,522 | 1,530 | ±0 | ±0% | 1,500 |
| 2018/05/07 | 1,522 | 1,534 | 1,521 | 1,530 | -12 | -0.8% | 3,800 |
| 2018/05/02 | 1,544 | 1,544 | 1,531 | 1,542 | -2 | -0.1% | 1,100 |
| 2018/05/01 | 1,528 | 1,544 | 1,521 | 1,544 | +16 | +1% | 3,000 |
| 2018/04/27 | 1,529 | 1,529 | 1,528 | 1,528 | ±0 | ±0% | 1,100 |
| 2018/04/26 | 1,530 | 1,540 | 1,528 | 1,528 | -12 | -0.8% | 4,000 |
| 2018/04/25 | 1,540 | 1,543 | 1,535 | 1,540 | ±0 | ±0% | 1,500 |
| 2018/04/24 | 1,530 | 1,540 | 1,527 | 1,540 | ±0 | ±0% | 2,100 |
| 2018/04/23 | 1,525 | 1,540 | 1,525 | 1,540 | +15 | +1% | 2,200 |
| 2018/04/20 | 1,521 | 1,536 | 1,520 | 1,525 | +5 | +0.3% | 1,400 |
| 2018/04/19 | 1,541 | 1,541 | 1,520 | 1,520 | -21 | -1.4% | 3,300 |
| 2018/04/18 | 1,533 | 1,543 | 1,528 | 1,541 | +8 | +0.5% | 1,800 |
| 2018/04/17 | 1,528 | 1,543 | 1,528 | 1,533 | ±0 | ±0% | 1,900 |
| 2018/04/16 | 1,521 | 1,533 | 1,521 | 1,533 | -6 | -0.4% | 1,400 |
| 2018/04/13 | 1,538 | 1,548 | 1,534 | 1,539 | +1 | +0.1% | 900 |
| 2018/04/12 | 1,524 | 1,540 | 1,524 | 1,538 | ±0 | ±0% | 1,900 |
| 2018/04/11 | 1,554 | 1,554 | 1,517 | 1,538 | -16 | -1% | 4,400 |
| 2018/04/10 | 1,563 | 1,569 | 1,554 | 1,554 | -15 | -1% | 4,000 |
| 2018/04/09 | 1,570 | 1,573 | 1,560 | 1,569 | -16 | -1% | 3,300 |
| 2018/04/06 | 1,583 | 1,589 | 1,565 | 1,585 | -10 | -0.6% | 3,200 |
| 2018/04/05 | 1,590 | 1,598 | 1,582 | 1,595 | +7 | +0.4% | 3,600 |
| 2018/04/04 | 1,599 | 1,599 | 1,588 | 1,588 | -17 | -1.1% | 1,400 |
| 2018/04/03 | 1,581 | 1,605 | 1,581 | 1,605 | +13 | +0.8% | 6,500 |
| 2018/04/02 | 1,575 | 1,605 | 1,575 | 1,592 | +1 | +0.1% | 5,000 |
| 2018/03/30 | 1,590 | 1,607 | 1,590 | 1,591 | +1 | +0.1% | 3,500 |
| 2018/03/29 | 1,586 | 1,600 | 1,586 | 1,590 | +4 | +0.3% | 5,200 |
| 2018/03/28 | 1,546 | 1,606 | 1,540 | 1,586 | -47 | -2.9% | 18,200 |
| 2018/03/27 | 1,664 | 1,664 | 1,631 | 1,633 | -10 | -0.6% | 10,100 |
| 2018/03/26 | 1,660 | 1,660 | 1,628 | 1,643 | -33 | -2% | 8,700 |
| 2018/03/23 | 1,688 | 1,696 | 1,675 | 1,676 | -24 | -1.4% | 5,900 |
| 2018/03/22 | 1,720 | 1,724 | 1,694 | 1,700 | -24 | -1.4% | 7,400 |
| 2018/03/20 | 1,743 | 1,747 | 1,722 | 1,724 | -33 | -1.9% | 8,700 |
| 2018/03/19 | 1,740 | 1,759 | 1,740 | 1,757 | +17 | +1% | 11,300 |
| 2018/03/16 | 1,749 | 1,753 | 1,735 | 1,740 | -4 | -0.2% | 8,400 |
| 2018/03/15 | 1,724 | 1,744 | 1,724 | 1,744 | +28 | +1.6% | 3,100 |
| 2018/03/14 | 1,720 | 1,748 | 1,713 | 1,716 | -33 | -1.9% | 10,700 |
| 2018/03/13 | 1,693 | 1,749 | 1,681 | 1,749 | +56 | +3.3% | 20,000 |
| 2018/03/12 | 1,686 | 1,693 | 1,673 | 1,693 | +11 | +0.7% | 6,800 |
| 2018/03/09 | 1,676 | 1,684 | 1,650 | 1,682 | +1 | +0.1% | 7,500 |
| 2018/03/08 | 1,666 | 1,683 | 1,656 | 1,681 | +15 | +0.9% | 4,400 |
| 2018/03/07 | 1,649 | 1,666 | 1,648 | 1,666 | +18 | +1.1% | 3,200 |
| 2018/03/06 | 1,647 | 1,659 | 1,640 | 1,648 | +17 | +1% | 7,800 |
| 2018/03/05 | 1,647 | 1,648 | 1,631 | 1,631 | -17 | -1% | 6,700 |
| 2018/03/02 | 1,639 | 1,648 | 1,630 | 1,648 | -2 | -0.1% | 7,500 |
| 2018/03/01 | 1,637 | 1,652 | 1,630 | 1,650 | -1 | -0.1% | 9,300 |
| 2018/02/28 | 1,698 | 1,698 | 1,651 | 1,651 | -23 | -1.4% | 10,300 |
| 2018/02/27 | 1,700 | 1,700 | 1,670 | 1,674 | ±0 | ±0% | 12,300 |
| 2018/02/26 | 1,650 | 1,674 | 1,642 | 1,674 | +49 | +3% | 13,000 |
| 2018/02/23 | 1,600 | 1,630 | 1,583 | 1,625 | +28 | +1.8% | 8,800 |
| 2018/02/22 | 1,561 | 1,597 | 1,550 | 1,597 | +32 | +2% | 10,200 |
1601～
1650
件表示中 / 3341件
類似銘柄と比較する
現在ご覧いただいている「ＧＣジョイコＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＣジョイコＨ | 264,600円 | -0.8% | -7.2% | 3.78% | 4.95倍 | 0.63倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| レオン自機 | 142,400円 | +3.3% | +9.3% | 2.95% | 10.22倍 | 1.05倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
| 島精機 | 109,200円 | +22.5% | +116.1% | 1.37% | 22.17倍 | 0.43倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 瑞 光 | 128,900円 | +10.4% | +33.1% | 0.78% | 47.37倍 | 0.98倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 西部技研 | 175,700円 | +16.3% | +5.0% | 3.98% | 9.84倍 | 1.26倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
市場注目の銘柄
チャート関連のコラム
