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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,326 | 1,329 | 1,326 | 1,326 | ±0 | ±0% | 1,300 |
| 2017/09/21 | 1,325 | 1,333 | 1,325 | 1,326 | +2 | +0.2% | 700 |
| 2017/09/20 | 1,324 | 1,332 | 1,324 | 1,324 | +1 | +0.1% | 2,500 |
| 2017/09/19 | 1,330 | 1,331 | 1,323 | 1,323 | +1 | +0.1% | 2,200 |
| 2017/09/15 | 1,320 | 1,327 | 1,320 | 1,322 | -5 | -0.4% | 2,300 |
| 2017/09/14 | 1,322 | 1,327 | 1,320 | 1,327 | +4 | +0.3% | 1,100 |
| 2017/09/13 | 1,323 | 1,329 | 1,323 | 1,323 | -2 | -0.2% | 1,000 |
| 2017/09/12 | 1,323 | 1,325 | 1,323 | 1,325 | +1 | +0.1% | 400 |
| 2017/09/11 | 1,321 | 1,324 | 1,320 | 1,324 | +3 | +0.2% | 1,900 |
| 2017/09/08 | 1,321 | 1,324 | 1,321 | 1,321 | +1 | +0.1% | 900 |
| 2017/09/07 | 1,328 | 1,332 | 1,320 | 1,320 | -8 | -0.6% | 1,800 |
| 2017/09/06 | 1,330 | 1,332 | 1,327 | 1,328 | -3 | -0.2% | 1,300 |
| 2017/09/05 | 1,332 | 1,334 | 1,331 | 1,331 | -3 | -0.2% | 500 |
| 2017/09/04 | 1,326 | 1,335 | 1,326 | 1,334 | +8 | +0.6% | 1,000 |
| 2017/09/01 | 1,331 | 1,331 | 1,325 | 1,326 | -5 | -0.4% | 2,400 |
| 2017/08/31 | 1,331 | 1,331 | 1,331 | 1,331 | ±0 | ±0% | 1,000 |
| 2017/08/30 | 1,333 | 1,333 | 1,329 | 1,331 | -2 | -0.2% | 600 |
| 2017/08/29 | 1,328 | 1,333 | 1,323 | 1,333 | +4 | +0.3% | 2,300 |
| 2017/08/28 | 1,327 | 1,329 | 1,323 | 1,329 | +9 | +0.7% | 1,200 |
| 2017/08/25 | 1,327 | 1,327 | 1,320 | 1,320 | -4 | -0.3% | 1,500 |
| 2017/08/24 | 1,320 | 1,324 | 1,315 | 1,324 | -4 | -0.3% | 1,400 |
| 2017/08/23 | 1,328 | 1,328 | 1,319 | 1,328 | -1 | -0.1% | 1,400 |
| 2017/08/22 | 1,318 | 1,329 | 1,318 | 1,329 | +1 | +0.1% | 2,200 |
| 2017/08/21 | 1,320 | 1,335 | 1,316 | 1,328 | +8 | +0.6% | 3,500 |
| 2017/08/18 | 1,326 | 1,329 | 1,314 | 1,320 | -6 | -0.5% | 5,700 |
| 2017/08/17 | 1,322 | 1,336 | 1,322 | 1,326 | +4 | +0.3% | 5,100 |
| 2017/08/16 | 1,325 | 1,336 | 1,322 | 1,322 | -3 | -0.2% | 2,100 |
| 2017/08/15 | 1,332 | 1,334 | 1,320 | 1,325 | -6 | -0.5% | 4,900 |
| 2017/08/14 | 1,335 | 1,335 | 1,329 | 1,331 | -3 | -0.2% | 2,900 |
| 2017/08/10 | 1,327 | 1,345 | 1,318 | 1,334 | +4 | +0.3% | 5,300 |
| 2017/08/09 | 1,325 | 1,335 | 1,325 | 1,330 | +5 | +0.4% | 2,500 |
| 2017/08/08 | 1,328 | 1,333 | 1,320 | 1,325 | ±0 | ±0% | 2,200 |
| 2017/08/07 | 1,322 | 1,325 | 1,320 | 1,325 | +3 | +0.2% | 1,700 |
| 2017/08/04 | 1,318 | 1,323 | 1,315 | 1,322 | +4 | +0.3% | 5,400 |
| 2017/08/03 | 1,317 | 1,321 | 1,315 | 1,318 | -3 | -0.2% | 2,900 |
| 2017/08/02 | 1,321 | 1,328 | 1,320 | 1,321 | -10 | -0.8% | 7,200 |
| 2017/08/01 | 1,332 | 1,334 | 1,326 | 1,331 | -1 | -0.1% | 3,800 |
| 2017/07/31 | 1,336 | 1,337 | 1,332 | 1,332 | -4 | -0.3% | 1,100 |
| 2017/07/28 | 1,335 | 1,341 | 1,335 | 1,336 | -12 | -0.9% | 1,700 |
| 2017/07/27 | 1,337 | 1,348 | 1,336 | 1,348 | +8 | +0.6% | 3,600 |
| 2017/07/26 | 1,342 | 1,342 | 1,338 | 1,340 | -1 | -0.1% | 3,700 |
| 2017/07/25 | 1,340 | 1,348 | 1,340 | 1,341 | -3 | -0.2% | 800 |
| 2017/07/24 | 1,347 | 1,347 | 1,340 | 1,344 | +4 | +0.3% | 1,200 |
| 2017/07/21 | 1,342 | 1,346 | 1,340 | 1,340 | -1 | -0.1% | 2,000 |
| 2017/07/20 | 1,345 | 1,349 | 1,340 | 1,341 | -3 | -0.2% | 4,200 |
| 2017/07/19 | 1,335 | 1,344 | 1,335 | 1,344 | +8 | +0.6% | 2,900 |
| 2017/07/18 | 1,335 | 1,343 | 1,335 | 1,336 | +1 | +0.1% | 800 |
| 2017/07/14 | 1,341 | 1,341 | 1,335 | 1,335 | -3 | -0.2% | 4,400 |
| 2017/07/13 | 1,334 | 1,345 | 1,334 | 1,338 | +6 | +0.5% | 2,800 |
| 2017/07/12 | 1,331 | 1,338 | 1,331 | 1,332 | +2 | +0.2% | 2,300 |
1751～
1800
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
