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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,262 | 1,277 | 1,257 | 1,264 | +9 | +0.7% | 8,800 |
| 2016/11/30 | 1,252 | 1,258 | 1,252 | 1,255 | +4 | +0.3% | 2,400 |
| 2016/11/29 | 1,252 | 1,255 | 1,250 | 1,251 | ±0 | ±0% | 2,900 |
| 2016/11/28 | 1,250 | 1,253 | 1,249 | 1,251 | +1 | +0.1% | 2,900 |
| 2016/11/25 | 1,250 | 1,252 | 1,248 | 1,250 | ±0 | ±0% | 4,100 |
| 2016/11/24 | 1,247 | 1,251 | 1,246 | 1,250 | +5 | +0.4% | 3,900 |
| 2016/11/22 | 1,245 | 1,250 | 1,243 | 1,245 | +2 | +0.2% | 2,500 |
| 2016/11/21 | 1,245 | 1,247 | 1,240 | 1,243 | ±0 | ±0% | 3,900 |
| 2016/11/18 | 1,235 | 1,244 | 1,235 | 1,243 | +11 | +0.9% | 2,000 |
| 2016/11/17 | 1,233 | 1,245 | 1,232 | 1,232 | -1 | -0.1% | 1,700 |
| 2016/11/16 | 1,235 | 1,238 | 1,232 | 1,233 | -1 | -0.1% | 1,400 |
| 2016/11/15 | 1,231 | 1,234 | 1,230 | 1,234 | -1 | -0.1% | 2,000 |
| 2016/11/14 | 1,223 | 1,235 | 1,222 | 1,235 | +13 | +1.1% | 4,800 |
| 2016/11/11 | 1,245 | 1,245 | 1,216 | 1,222 | +7 | +0.6% | 3,600 |
| 2016/11/10 | 1,199 | 1,219 | 1,199 | 1,215 | +36 | +3.1% | 1,700 |
| 2016/11/09 | 1,223 | 1,224 | 1,178 | 1,179 | -46 | -3.8% | 6,300 |
| 2016/11/08 | 1,224 | 1,235 | 1,224 | 1,225 | +1 | +0.1% | 1,600 |
| 2016/11/07 | 1,224 | 1,234 | 1,224 | 1,224 | +2 | +0.2% | 1,800 |
| 2016/11/04 | 1,224 | 1,231 | 1,222 | 1,222 | +1 | +0.1% | 2,700 |
| 2016/11/02 | 1,221 | 1,227 | 1,221 | 1,221 | -12 | -1% | 5,800 |
| 2016/11/01 | 1,232 | 1,239 | 1,231 | 1,233 | +1 | +0.1% | 2,300 |
| 2016/10/31 | 1,230 | 1,239 | 1,230 | 1,232 | +2 | +0.2% | 2,500 |
| 2016/10/28 | 1,220 | 1,237 | 1,220 | 1,230 | +10 | +0.8% | 1,900 |
| 2016/10/27 | 1,219 | 1,220 | 1,216 | 1,220 | +3 | +0.2% | 1,700 |
| 2016/10/26 | 1,220 | 1,234 | 1,215 | 1,217 | -11 | -0.9% | 1,300 |
| 2016/10/25 | 1,246 | 1,246 | 1,226 | 1,228 | -2 | -0.2% | 3,400 |
| 2016/10/24 | 1,206 | 1,230 | 1,206 | 1,230 | +25 | +2.1% | 4,600 |
| 2016/10/21 | 1,200 | 1,209 | 1,200 | 1,205 | +5 | +0.4% | 1,600 |
| 2016/10/20 | 1,195 | 1,200 | 1,190 | 1,200 | +13 | +1.1% | 3,500 |
| 2016/10/19 | 1,182 | 1,190 | 1,182 | 1,187 | +5 | +0.4% | 3,900 |
| 2016/10/18 | 1,187 | 1,189 | 1,179 | 1,182 | +5 | +0.4% | 2,100 |
| 2016/10/17 | 1,173 | 1,180 | 1,172 | 1,177 | +6 | +0.5% | 3,100 |
| 2016/10/14 | 1,166 | 1,171 | 1,166 | 1,171 | +5 | +0.4% | 2,200 |
| 2016/10/13 | 1,161 | 1,170 | 1,161 | 1,166 | +3 | +0.3% | 3,000 |
| 2016/10/12 | 1,159 | 1,163 | 1,159 | 1,163 | -1 | -0.1% | 2,900 |
| 2016/10/11 | 1,166 | 1,169 | 1,164 | 1,164 | +1 | +0.1% | 3,200 |
| 2016/10/07 | 1,156 | 1,164 | 1,156 | 1,163 | +7 | +0.6% | 1,500 |
| 2016/10/06 | 1,155 | 1,160 | 1,155 | 1,156 | -2 | -0.2% | 1,400 |
| 2016/10/05 | 1,159 | 1,162 | 1,158 | 1,158 | -1 | -0.1% | 3,000 |
| 2016/10/04 | 1,159 | 1,165 | 1,159 | 1,159 | ±0 | ±0% | 2,600 |
| 2016/10/03 | 1,166 | 1,166 | 1,159 | 1,159 | ±0 | ±0% | 3,200 |
| 2016/09/30 | 1,158 | 1,164 | 1,155 | 1,159 | +1 | +0.1% | 2,300 |
| 2016/09/29 | 1,155 | 1,160 | 1,154 | 1,158 | -3 | -0.3% | 2,600 |
| 2016/09/28 | 1,151 | 1,176 | 1,151 | 1,161 | +7 | +0.6% | 2,500 |
| 2016/09/27 | 1,152 | 1,155 | 1,151 | 1,154 | ±0 | ±0% | 2,600 |
| 2016/09/26 | 1,152 | 1,154 | 1,152 | 1,154 | +2 | +0.2% | 1,400 |
| 2016/09/23 | 1,152 | 1,155 | 1,152 | 1,152 | ±0 | ±0% | 2,400 |
| 2016/09/21 | 1,151 | 1,153 | 1,151 | 1,152 | ±0 | ±0% | 1,300 |
| 2016/09/20 | 1,151 | 1,158 | 1,151 | 1,152 | +1 | +0.1% | 2,700 |
| 2016/09/16 | 1,152 | 1,152 | 1,151 | 1,151 | -1 | -0.1% | 1,200 |
1951～
2000
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
