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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,202 | 1,202 | 1,188 | 1,188 | -8 | -0.7% | 1,300 |
| 2016/07/04 | 1,198 | 1,210 | 1,196 | 1,196 | -14 | -1.2% | 1,300 |
| 2016/07/01 | 1,185 | 1,210 | 1,185 | 1,210 | +25 | +2.1% | 3,200 |
| 2016/06/30 | 1,192 | 1,198 | 1,185 | 1,185 | -13 | -1.1% | 1,800 |
| 2016/06/29 | 1,172 | 1,200 | 1,172 | 1,198 | +27 | +2.3% | 2,400 |
| 2016/06/28 | 1,168 | 1,179 | 1,158 | 1,171 | -8 | -0.7% | 1,700 |
| 2016/06/27 | 1,225 | 1,225 | 1,170 | 1,179 | +11 | +0.9% | 3,900 |
| 2016/06/24 | 1,213 | 1,237 | 1,150 | 1,168 | -45 | -3.7% | 6,600 |
| 2016/06/23 | 1,235 | 1,249 | 1,203 | 1,213 | -37 | -3% | 6,600 |
| 2016/06/22 | 1,246 | 1,250 | 1,223 | 1,250 | +21 | +1.7% | 2,900 |
| 2016/06/21 | 1,198 | 1,231 | 1,195 | 1,229 | +38 | +3.2% | 4,200 |
| 2016/06/20 | 1,179 | 1,197 | 1,179 | 1,191 | +12 | +1% | 2,200 |
| 2016/06/17 | 1,173 | 1,195 | 1,171 | 1,179 | -1 | -0.1% | 1,900 |
| 2016/06/16 | 1,168 | 1,191 | 1,166 | 1,180 | +7 | +0.6% | 5,700 |
| 2016/06/15 | 1,172 | 1,188 | 1,170 | 1,173 | -18 | -1.5% | 7,100 |
| 2016/06/14 | 1,228 | 1,231 | 1,191 | 1,191 | -37 | -3% | 7,900 |
| 2016/06/13 | 1,241 | 1,241 | 1,224 | 1,228 | -13 | -1% | 5,400 |
| 2016/06/10 | 1,238 | 1,265 | 1,230 | 1,241 | +1 | +0.1% | 8,800 |
| 2016/06/09 | 1,263 | 1,264 | 1,240 | 1,240 | -26 | -2.1% | 11,100 |
| 2016/06/08 | 1,280 | 1,280 | 1,265 | 1,266 | -5 | -0.4% | 5,100 |
| 2016/06/07 | 1,291 | 1,295 | 1,263 | 1,271 | -20 | -1.5% | 9,300 |
| 2016/06/06 | 1,303 | 1,303 | 1,290 | 1,291 | -27 | -2% | 10,500 |
| 2016/06/03 | 1,365 | 1,365 | 1,318 | 1,318 | -47 | -3.4% | 7,300 |
| 2016/06/02 | 1,369 | 1,375 | 1,365 | 1,365 | -6 | -0.4% | 3,500 |
| 2016/06/01 | 1,382 | 1,382 | 1,369 | 1,371 | -21 | -1.5% | 6,900 |
| 2016/05/31 | 1,395 | 1,400 | 1,392 | 1,392 | -4 | -0.3% | 3,400 |
| 2016/05/30 | 1,400 | 1,400 | 1,396 | 1,396 | -2 | -0.1% | 4,400 |
| 2016/05/27 | 1,399 | 1,404 | 1,398 | 1,398 | ±0 | ±0% | 2,200 |
| 2016/05/26 | 1,409 | 1,409 | 1,398 | 1,398 | -1 | -0.1% | 2,000 |
| 2016/05/25 | 1,415 | 1,415 | 1,399 | 1,399 | -13 | -0.9% | 5,100 |
| 2016/05/24 | 1,402 | 1,412 | 1,402 | 1,412 | +3 | +0.2% | 800 |
| 2016/05/23 | 1,402 | 1,414 | 1,402 | 1,409 | +7 | +0.5% | 2,200 |
| 2016/05/20 | 1,404 | 1,410 | 1,400 | 1,402 | +1 | +0.1% | 2,400 |
| 2016/05/19 | 1,405 | 1,405 | 1,400 | 1,401 | -4 | -0.3% | 1,900 |
| 2016/05/18 | 1,404 | 1,405 | 1,401 | 1,405 | -1 | -0.1% | 2,700 |
| 2016/05/17 | 1,401 | 1,406 | 1,400 | 1,406 | +4 | +0.3% | 5,600 |
| 2016/05/16 | 1,440 | 1,441 | 1,402 | 1,402 | -38 | -2.6% | 8,800 |
| 2016/05/13 | 1,447 | 1,470 | 1,400 | 1,440 | -73 | -4.8% | 15,500 |
| 2016/05/12 | 1,512 | 1,528 | 1,510 | 1,513 | -2 | -0.1% | 2,400 |
| 2016/05/11 | 1,514 | 1,515 | 1,512 | 1,515 | +1 | +0.1% | 1,500 |
| 2016/05/10 | 1,512 | 1,515 | 1,512 | 1,514 | +2 | +0.1% | 600 |
| 2016/05/09 | 1,530 | 1,535 | 1,512 | 1,512 | -18 | -1.2% | 900 |
| 2016/05/06 | 1,532 | 1,532 | 1,530 | 1,530 | -2 | -0.1% | 200 |
| 2016/05/02 | 1,520 | 1,532 | 1,517 | 1,532 | +4 | +0.3% | 1,500 |
| 2016/04/28 | 1,529 | 1,529 | 1,528 | 1,528 | +3 | +0.2% | 1,200 |
| 2016/04/27 | 1,526 | 1,527 | 1,525 | 1,525 | -7 | -0.5% | 900 |
| 2016/04/26 | 1,526 | 1,532 | 1,525 | 1,532 | -2 | -0.1% | 400 |
| 2016/04/25 | 1,529 | 1,539 | 1,529 | 1,534 | +9 | +0.6% | 1,500 |
| 2016/04/22 | 1,524 | 1,525 | 1,520 | 1,525 | +1 | +0.1% | 1,100 |
| 2016/04/21 | 1,526 | 1,534 | 1,524 | 1,524 | -1 | -0.1% | 1,800 |
2051～
2100
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
