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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,366 | 1,366 | 1,325 | 1,330 | -36 | -2.6% | 10,800 |
| 2017/07/10 | 1,375 | 1,375 | 1,366 | 1,366 | -4 | -0.3% | 2,600 |
| 2017/07/07 | 1,357 | 1,380 | 1,357 | 1,370 | +15 | +1.1% | 4,800 |
| 2017/07/06 | 1,380 | 1,380 | 1,352 | 1,355 | -25 | -1.8% | 1,900 |
| 2017/07/05 | 1,360 | 1,380 | 1,360 | 1,380 | +20 | +1.5% | 6,400 |
| 2017/07/04 | 1,375 | 1,375 | 1,350 | 1,360 | -15 | -1.1% | 6,900 |
| 2017/07/03 | 1,366 | 1,375 | 1,358 | 1,375 | +8 | +0.6% | 6,500 |
| 2017/06/30 | 1,362 | 1,367 | 1,350 | 1,367 | +11 | +0.8% | 6,800 |
| 2017/06/29 | 1,349 | 1,365 | 1,349 | 1,356 | +10 | +0.7% | 6,300 |
| 2017/06/28 | 1,332 | 1,346 | 1,332 | 1,346 | +14 | +1.1% | 3,600 |
| 2017/06/27 | 1,330 | 1,332 | 1,322 | 1,332 | -1 | -0.1% | 4,500 |
| 2017/06/26 | 1,321 | 1,354 | 1,321 | 1,333 | +19 | +1.4% | 10,900 |
| 2017/06/23 | 1,318 | 1,331 | 1,309 | 1,314 | +10 | +0.8% | 7,900 |
| 2017/06/22 | 1,292 | 1,308 | 1,292 | 1,304 | +15 | +1.2% | 4,400 |
| 2017/06/21 | 1,296 | 1,298 | 1,288 | 1,289 | -7 | -0.5% | 2,500 |
| 2017/06/20 | 1,289 | 1,334 | 1,270 | 1,296 | +11 | +0.9% | 16,400 |
| 2017/06/19 | 1,281 | 1,285 | 1,280 | 1,285 | +12 | +0.9% | 4,700 |
| 2017/06/16 | 1,271 | 1,280 | 1,258 | 1,273 | +4 | +0.3% | 3,600 |
| 2017/06/15 | 1,265 | 1,273 | 1,265 | 1,269 | +3 | +0.2% | 1,700 |
| 2017/06/14 | 1,270 | 1,282 | 1,266 | 1,266 | -4 | -0.3% | 4,600 |
| 2017/06/13 | 1,264 | 1,270 | 1,260 | 1,270 | +8 | +0.6% | 4,200 |
| 2017/06/12 | 1,262 | 1,264 | 1,262 | 1,262 | +1 | +0.1% | 2,600 |
| 2017/06/09 | 1,260 | 1,263 | 1,260 | 1,261 | +1 | +0.1% | 1,600 |
| 2017/06/08 | 1,260 | 1,260 | 1,260 | 1,260 | +3 | +0.2% | 300 |
| 2017/06/07 | 1,257 | 1,259 | 1,257 | 1,257 | -3 | -0.2% | 900 |
| 2017/06/06 | 1,257 | 1,260 | 1,257 | 1,260 | +3 | +0.2% | 1,900 |
| 2017/06/05 | 1,259 | 1,260 | 1,257 | 1,257 | +1 | +0.1% | 1,700 |
| 2017/06/02 | 1,258 | 1,261 | 1,256 | 1,256 | -2 | -0.2% | 2,300 |
| 2017/06/01 | 1,262 | 1,262 | 1,257 | 1,258 | +1 | +0.1% | 1,900 |
| 2017/05/31 | 1,260 | 1,262 | 1,252 | 1,257 | -6 | -0.5% | 600 |
| 2017/05/30 | 1,265 | 1,265 | 1,252 | 1,263 | -2 | -0.2% | 2,300 |
| 2017/05/29 | 1,260 | 1,265 | 1,260 | 1,265 | +5 | +0.4% | 1,700 |
| 2017/05/26 | 1,256 | 1,260 | 1,256 | 1,260 | +2 | +0.2% | 2,200 |
| 2017/05/25 | 1,256 | 1,259 | 1,256 | 1,258 | -1 | -0.1% | 2,400 |
| 2017/05/24 | 1,257 | 1,259 | 1,255 | 1,259 | +2 | +0.2% | 1,200 |
| 2017/05/23 | 1,256 | 1,259 | 1,256 | 1,257 | +1 | +0.1% | 2,100 |
| 2017/05/22 | 1,258 | 1,260 | 1,255 | 1,256 | +3 | +0.2% | 3,000 |
| 2017/05/19 | 1,256 | 1,262 | 1,253 | 1,253 | +3 | +0.2% | 1,300 |
| 2017/05/18 | 1,250 | 1,259 | 1,250 | 1,250 | -1 | -0.1% | 3,600 |
| 2017/05/17 | 1,254 | 1,258 | 1,249 | 1,251 | -3 | -0.2% | 8,000 |
| 2017/05/16 | 1,256 | 1,257 | 1,253 | 1,254 | +2 | +0.2% | 4,200 |
| 2017/05/15 | 1,256 | 1,259 | 1,252 | 1,252 | +1 | +0.1% | 7,000 |
| 2017/05/12 | 1,245 | 1,258 | 1,239 | 1,251 | +6 | +0.5% | 9,100 |
| 2017/05/11 | 1,245 | 1,250 | 1,240 | 1,245 | +9 | +0.7% | 6,900 |
| 2017/05/10 | 1,226 | 1,236 | 1,225 | 1,236 | +10 | +0.8% | 2,900 |
| 2017/05/09 | 1,230 | 1,231 | 1,225 | 1,226 | -4 | -0.3% | 1,700 |
| 2017/05/08 | 1,225 | 1,230 | 1,221 | 1,230 | +5 | +0.4% | 4,400 |
| 2017/05/02 | 1,228 | 1,228 | 1,220 | 1,225 | +5 | +0.4% | 2,400 |
| 2017/05/01 | 1,219 | 1,227 | 1,219 | 1,220 | +2 | +0.2% | 1,100 |
| 2017/04/28 | 1,220 | 1,222 | 1,215 | 1,218 | -5 | -0.4% | 1,400 |
1801～
1850
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
