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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,401 | 1,407 | 1,401 | 1,407 | +2 | +0.1% | 3,500 |
| 2017/12/05 | 1,405 | 1,410 | 1,404 | 1,405 | -9 | -0.6% | 2,200 |
| 2017/12/04 | 1,415 | 1,415 | 1,406 | 1,414 | -1 | -0.1% | 4,700 |
| 2017/12/01 | 1,403 | 1,418 | 1,399 | 1,415 | +12 | +0.9% | 7,400 |
| 2017/11/30 | 1,402 | 1,403 | 1,390 | 1,403 | +1 | +0.1% | 3,100 |
| 2017/11/29 | 1,403 | 1,403 | 1,397 | 1,402 | -2 | -0.1% | 2,200 |
| 2017/11/28 | 1,400 | 1,404 | 1,399 | 1,404 | +2 | +0.1% | 1,600 |
| 2017/11/27 | 1,405 | 1,405 | 1,400 | 1,402 | -2 | -0.1% | 2,300 |
| 2017/11/24 | 1,403 | 1,409 | 1,400 | 1,404 | -6 | -0.4% | 3,000 |
| 2017/11/22 | 1,398 | 1,410 | 1,398 | 1,410 | +10 | +0.7% | 3,000 |
| 2017/11/21 | 1,410 | 1,410 | 1,395 | 1,400 | -10 | -0.7% | 2,600 |
| 2017/11/20 | 1,407 | 1,410 | 1,400 | 1,410 | +6 | +0.4% | 3,100 |
| 2017/11/17 | 1,408 | 1,408 | 1,396 | 1,404 | -4 | -0.3% | 700 |
| 2017/11/16 | 1,384 | 1,409 | 1,362 | 1,408 | +22 | +1.6% | 5,200 |
| 2017/11/15 | 1,410 | 1,410 | 1,370 | 1,386 | -33 | -2.3% | 13,700 |
| 2017/11/14 | 1,433 | 1,433 | 1,401 | 1,419 | -15 | -1% | 7,700 |
| 2017/11/13 | 1,433 | 1,450 | 1,418 | 1,434 | +1 | +0.1% | 12,300 |
| 2017/11/10 | 1,420 | 1,454 | 1,402 | 1,433 | +32 | +2.3% | 24,200 |
| 2017/11/09 | 1,400 | 1,412 | 1,393 | 1,401 | +10 | +0.7% | 5,900 |
| 2017/11/08 | 1,387 | 1,406 | 1,374 | 1,391 | +4 | +0.3% | 11,800 |
| 2017/11/07 | 1,387 | 1,389 | 1,360 | 1,387 | ±0 | ±0% | 10,300 |
| 2017/11/06 | 1,380 | 1,390 | 1,375 | 1,387 | +10 | +0.7% | 7,200 |
| 2017/11/02 | 1,378 | 1,378 | 1,372 | 1,377 | +1 | +0.1% | 4,600 |
| 2017/11/01 | 1,377 | 1,379 | 1,376 | 1,376 | -1 | -0.1% | 3,900 |
| 2017/10/31 | 1,371 | 1,392 | 1,370 | 1,377 | +6 | +0.4% | 16,700 |
| 2017/10/30 | 1,371 | 1,372 | 1,368 | 1,371 | +13 | +1% | 3,600 |
| 2017/10/27 | 1,365 | 1,365 | 1,356 | 1,358 | -7 | -0.5% | 2,200 |
| 2017/10/26 | 1,366 | 1,368 | 1,364 | 1,365 | +9 | +0.7% | 1,000 |
| 2017/10/25 | 1,370 | 1,370 | 1,350 | 1,356 | -14 | -1% | 9,500 |
| 2017/10/24 | 1,377 | 1,377 | 1,370 | 1,370 | -8 | -0.6% | 3,700 |
| 2017/10/23 | 1,370 | 1,378 | 1,358 | 1,378 | +43 | +3.2% | 9,400 |
| 2017/10/20 | 1,360 | 1,366 | 1,335 | 1,335 | -17 | -1.3% | 15,400 |
| 2017/10/19 | 1,322 | 1,352 | 1,322 | 1,352 | +29 | +2.2% | 24,000 |
| 2017/10/18 | 1,329 | 1,329 | 1,319 | 1,323 | +5 | +0.4% | 1,600 |
| 2017/10/17 | 1,326 | 1,330 | 1,318 | 1,318 | -8 | -0.6% | 5,400 |
| 2017/10/16 | 1,325 | 1,329 | 1,322 | 1,326 | -1 | -0.1% | 2,300 |
| 2017/10/13 | 1,330 | 1,330 | 1,321 | 1,327 | +1 | +0.1% | 2,500 |
| 2017/10/12 | 1,323 | 1,329 | 1,323 | 1,326 | +4 | +0.3% | 900 |
| 2017/10/11 | 1,331 | 1,331 | 1,322 | 1,322 | -3 | -0.2% | 3,400 |
| 2017/10/10 | 1,328 | 1,329 | 1,325 | 1,325 | -3 | -0.2% | 3,400 |
| 2017/10/06 | 1,326 | 1,330 | 1,326 | 1,328 | +2 | +0.2% | 1,900 |
| 2017/10/05 | 1,325 | 1,330 | 1,325 | 1,326 | -2 | -0.2% | 6,100 |
| 2017/10/04 | 1,328 | 1,329 | 1,328 | 1,328 | +1 | +0.1% | 1,000 |
| 2017/10/03 | 1,326 | 1,333 | 1,325 | 1,327 | +2 | +0.2% | 1,500 |
| 2017/10/02 | 1,331 | 1,331 | 1,324 | 1,325 | ±0 | ±0% | 3,000 |
| 2017/09/29 | 1,330 | 1,330 | 1,324 | 1,325 | -1 | -0.1% | 2,500 |
| 2017/09/28 | 1,327 | 1,329 | 1,326 | 1,326 | ±0 | ±0% | 900 |
| 2017/09/27 | 1,330 | 1,332 | 1,325 | 1,326 | -6 | -0.5% | 1,800 |
| 2017/09/26 | 1,328 | 1,333 | 1,328 | 1,332 | +4 | +0.3% | 1,500 |
| 2017/09/25 | 1,330 | 1,331 | 1,326 | 1,328 | +2 | +0.2% | 1,000 |
1701～
1750
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
