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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 1,476 | 1,476 | 1,475 | 1,475 | -1 | -0.1% | 1,000 |
| 2018/07/23 | 1,485 | 1,490 | 1,475 | 1,476 | +1 | +0.1% | 2,300 |
| 2018/07/20 | 1,476 | 1,480 | 1,475 | 1,475 | -1 | -0.1% | 1,600 |
| 2018/07/19 | 1,476 | 1,478 | 1,476 | 1,476 | ±0 | ±0% | 3,000 |
| 2018/07/18 | 1,463 | 1,476 | 1,463 | 1,476 | +1 | +0.1% | 1,200 |
| 2018/07/17 | 1,476 | 1,476 | 1,475 | 1,475 | +12 | +0.8% | 300 |
| 2018/07/13 | 1,463 | 1,470 | 1,460 | 1,463 | ±0 | ±0% | 1,200 |
| 2018/07/12 | 1,477 | 1,477 | 1,463 | 1,463 | ±0 | ±0% | 700 |
| 2018/07/11 | 1,471 | 1,478 | 1,462 | 1,463 | -15 | -1% | 2,000 |
| 2018/07/10 | 1,498 | 1,498 | 1,478 | 1,478 | +4 | +0.3% | 700 |
| 2018/07/09 | 1,480 | 1,480 | 1,472 | 1,474 | -6 | -0.4% | 700 |
| 2018/07/06 | 1,489 | 1,489 | 1,465 | 1,480 | +8 | +0.5% | 1,900 |
| 2018/07/05 | 1,473 | 1,490 | 1,470 | 1,472 | -15 | -1% | 1,400 |
| 2018/07/04 | 1,475 | 1,487 | 1,461 | 1,487 | +2 | +0.1% | 1,900 |
| 2018/07/03 | 1,485 | 1,490 | 1,476 | 1,485 | ±0 | ±0% | 1,800 |
| 2018/07/02 | 1,495 | 1,498 | 1,485 | 1,485 | -10 | -0.7% | 2,200 |
| 2018/06/29 | 1,488 | 1,495 | 1,488 | 1,495 | +9 | +0.6% | 700 |
| 2018/06/28 | 1,498 | 1,500 | 1,484 | 1,486 | +1 | +0.1% | 3,700 |
| 2018/06/27 | 1,485 | 1,500 | 1,484 | 1,485 | ±0 | ±0% | 2,000 |
| 2018/06/26 | 1,478 | 1,485 | 1,478 | 1,485 | +1 | +0.1% | 1,300 |
| 2018/06/25 | 1,490 | 1,490 | 1,478 | 1,484 | -6 | -0.4% | 1,300 |
| 2018/06/22 | 1,481 | 1,490 | 1,481 | 1,490 | ±0 | ±0% | 500 |
| 2018/06/21 | 1,489 | 1,490 | 1,480 | 1,490 | +8 | +0.5% | 1,500 |
| 2018/06/20 | 1,481 | 1,496 | 1,481 | 1,482 | ±0 | ±0% | 1,000 |
| 2018/06/19 | 1,485 | 1,493 | 1,482 | 1,482 | -18 | -1.2% | 2,100 |
| 2018/06/18 | 1,498 | 1,500 | 1,495 | 1,500 | +5 | +0.3% | 1,200 |
| 2018/06/15 | 1,494 | 1,497 | 1,483 | 1,495 | +13 | +0.9% | 2,400 |
| 2018/06/14 | 1,486 | 1,493 | 1,482 | 1,482 | -4 | -0.3% | 1,800 |
| 2018/06/13 | 1,488 | 1,497 | 1,486 | 1,486 | -2 | -0.1% | 500 |
| 2018/06/12 | 1,488 | 1,488 | 1,488 | 1,488 | +2 | +0.1% | 300 |
| 2018/06/11 | 1,493 | 1,493 | 1,486 | 1,486 | -7 | -0.5% | 700 |
| 2018/06/08 | 1,496 | 1,496 | 1,493 | 1,493 | -6 | -0.4% | 200 |
| 2018/06/07 | 1,490 | 1,499 | 1,483 | 1,499 | +5 | +0.3% | 1,100 |
| 2018/06/06 | 1,482 | 1,494 | 1,482 | 1,494 | +12 | +0.8% | 600 |
| 2018/06/05 | 1,482 | 1,500 | 1,482 | 1,482 | ±0 | ±0% | 1,500 |
| 2018/06/04 | 1,492 | 1,500 | 1,478 | 1,482 | +5 | +0.3% | 1,000 |
| 2018/06/01 | 1,475 | 1,479 | 1,473 | 1,477 | +4 | +0.3% | 1,000 |
| 2018/05/31 | 1,475 | 1,475 | 1,473 | 1,473 | +1 | +0.1% | 800 |
| 2018/05/30 | 1,471 | 1,472 | 1,470 | 1,472 | -11 | -0.7% | 700 |
| 2018/05/29 | 1,484 | 1,484 | 1,483 | 1,483 | +1 | +0.1% | 400 |
| 2018/05/28 | 1,496 | 1,500 | 1,476 | 1,482 | -4 | -0.3% | 2,600 |
| 2018/05/25 | 1,485 | 1,510 | 1,476 | 1,486 | +15 | +1% | 2,700 |
| 2018/05/24 | 1,480 | 1,490 | 1,471 | 1,471 | -9 | -0.6% | 800 |
| 2018/05/23 | 1,470 | 1,489 | 1,470 | 1,480 | +1 | +0.1% | 2,100 |
| 2018/05/22 | 1,477 | 1,485 | 1,469 | 1,479 | +11 | +0.7% | 2,500 |
| 2018/05/21 | 1,464 | 1,468 | 1,421 | 1,468 | -11 | -0.7% | 10,200 |
| 2018/05/18 | 1,493 | 1,493 | 1,478 | 1,479 | -15 | -1% | 2,400 |
| 2018/05/17 | 1,507 | 1,515 | 1,494 | 1,494 | -11 | -0.7% | 4,300 |
| 2018/05/16 | 1,511 | 1,520 | 1,505 | 1,505 | -7 | -0.5% | 2,000 |
| 2018/05/15 | 1,526 | 1,526 | 1,511 | 1,512 | -14 | -0.9% | 900 |
1701～
1750
件表示中 / 3495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 | 246,900円 | -26.2% | -46.7% | 4.05% | 9.89倍 | 0.60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 |
| 木村工機 | 991,000円 | +5.4% | +2.5% | 1.41% | 13.51倍 | 3.00倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 旭ダイヤ | 72,700円 | +3.6% | -15.3% | 4.13% | 16.39倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 日本ドライ | 514,000円 | +1.4% | +3.1% | 1.75% | 8.61倍 | 1.35倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 島精機 | 102,900円 | +36.8% | - | 1.94% | 17.46倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
