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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,628 | 1,628 | 1,598 | 1,619 | +19 | +1.2% | 1,800 |
| 2016/02/05 | 1,612 | 1,612 | 1,600 | 1,600 | -17 | -1.1% | 2,500 |
| 2016/02/04 | 1,616 | 1,626 | 1,615 | 1,617 | +1 | +0.1% | 1,000 |
| 2016/02/03 | 1,618 | 1,619 | 1,615 | 1,616 | -3 | -0.2% | 1,500 |
| 2016/02/02 | 1,625 | 1,625 | 1,618 | 1,619 | +1 | +0.1% | 1,500 |
| 2016/02/01 | 1,620 | 1,624 | 1,618 | 1,618 | -2 | -0.1% | 2,300 |
| 2016/01/29 | 1,620 | 1,622 | 1,612 | 1,620 | ±0 | ±0% | 900 |
| 2016/01/28 | 1,601 | 1,620 | 1,600 | 1,620 | +15 | +0.9% | 700 |
| 2016/01/27 | 1,613 | 1,620 | 1,605 | 1,605 | ±0 | ±0% | 1,500 |
| 2016/01/26 | 1,608 | 1,610 | 1,605 | 1,605 | -3 | -0.2% | 500 |
| 2016/01/25 | 1,620 | 1,620 | 1,595 | 1,608 | +17 | +1.1% | 2,100 |
| 2016/01/22 | 1,591 | 1,602 | 1,591 | 1,591 | ±0 | ±0% | 1,500 |
| 2016/01/21 | 1,602 | 1,609 | 1,590 | 1,591 | -12 | -0.7% | 6,600 |
| 2016/01/20 | 1,618 | 1,620 | 1,603 | 1,603 | -7 | -0.4% | 3,600 |
| 2016/01/19 | 1,609 | 1,611 | 1,609 | 1,610 | +1 | +0.1% | 1,000 |
| 2016/01/18 | 1,610 | 1,619 | 1,608 | 1,609 | -16 | -1% | 3,900 |
| 2016/01/15 | 1,610 | 1,625 | 1,610 | 1,625 | +15 | +0.9% | 1,200 |
| 2016/01/14 | 1,625 | 1,625 | 1,610 | 1,610 | -15 | -0.9% | 4,500 |
| 2016/01/13 | 1,621 | 1,640 | 1,621 | 1,625 | +6 | +0.4% | 2,100 |
| 2016/01/12 | 1,624 | 1,673 | 1,614 | 1,619 | -5 | -0.3% | 5,800 |
| 2016/01/08 | 1,616 | 1,625 | 1,615 | 1,624 | +8 | +0.5% | 3,400 |
| 2016/01/07 | 1,617 | 1,620 | 1,616 | 1,616 | -1 | -0.1% | 2,400 |
| 2016/01/06 | 1,616 | 1,622 | 1,616 | 1,617 | +1 | +0.1% | 2,100 |
| 2016/01/05 | 1,610 | 1,618 | 1,607 | 1,616 | +6 | +0.4% | 3,100 |
| 2016/01/04 | 1,608 | 1,615 | 1,605 | 1,610 | ±0 | ±0% | 2,600 |
| 2015/12/30 | 1,610 | 1,615 | 1,600 | 1,610 | +4 | +0.2% | 3,600 |
| 2015/12/29 | 1,619 | 1,619 | 1,601 | 1,606 | +3 | +0.2% | 2,600 |
| 2015/12/28 | 1,599 | 1,603 | 1,599 | 1,603 | +18 | +1.1% | 2,900 |
| 2015/12/25 | 1,590 | 1,592 | 1,583 | 1,585 | ±0 | ±0% | 7,700 |
| 2015/12/24 | 1,590 | 1,590 | 1,583 | 1,585 | ±0 | ±0% | 5,100 |
| 2015/12/22 | 1,598 | 1,598 | 1,584 | 1,585 | +2 | +0.1% | 3,400 |
| 2015/12/21 | 1,587 | 1,601 | 1,582 | 1,583 | -3 | -0.2% | 3,500 |
| 2015/12/18 | 1,590 | 1,590 | 1,581 | 1,586 | +5 | +0.3% | 3,000 |
| 2015/12/17 | 1,582 | 1,589 | 1,581 | 1,581 | -1 | -0.1% | 2,300 |
| 2015/12/16 | 1,583 | 1,584 | 1,581 | 1,582 | +1 | +0.1% | 2,300 |
| 2015/12/15 | 1,589 | 1,590 | 1,580 | 1,581 | -8 | -0.5% | 1,900 |
| 2015/12/14 | 1,586 | 1,590 | 1,585 | 1,589 | +2 | +0.1% | 2,800 |
| 2015/12/11 | 1,599 | 1,599 | 1,585 | 1,587 | +3 | +0.2% | 2,600 |
| 2015/12/10 | 1,585 | 1,598 | 1,581 | 1,584 | -5 | -0.3% | 4,400 |
| 2015/12/09 | 1,590 | 1,593 | 1,588 | 1,589 | ±0 | ±0% | 1,600 |
| 2015/12/08 | 1,589 | 1,595 | 1,588 | 1,589 | +1 | +0.1% | 1,300 |
| 2015/12/07 | 1,590 | 1,600 | 1,588 | 1,588 | -2 | -0.1% | 4,300 |
| 2015/12/04 | 1,597 | 1,597 | 1,590 | 1,590 | -7 | -0.4% | 4,200 |
| 2015/12/03 | 1,595 | 1,610 | 1,593 | 1,597 | +2 | +0.1% | 2,000 |
| 2015/12/02 | 1,600 | 1,605 | 1,592 | 1,595 | -5 | -0.3% | 3,900 |
| 2015/12/01 | 1,600 | 1,609 | 1,599 | 1,600 | ±0 | ±0% | 1,400 |
| 2015/11/30 | 1,599 | 1,619 | 1,599 | 1,600 | +4 | +0.3% | 1,600 |
| 2015/11/27 | 1,598 | 1,605 | 1,596 | 1,596 | -3 | -0.2% | 1,700 |
| 2015/11/26 | 1,600 | 1,614 | 1,598 | 1,599 | -1 | -0.1% | 1,700 |
| 2015/11/25 | 1,620 | 1,620 | 1,600 | 1,600 | -1 | -0.1% | 1,800 |
2151～
2200
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
