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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,720 | 1,722 | 1,711 | 1,722 | +3 | +0.2% | 1,900 |
| 2015/04/10 | 1,720 | 1,723 | 1,700 | 1,719 | +3 | +0.2% | 2,200 |
| 2015/04/09 | 1,710 | 1,716 | 1,703 | 1,716 | +5 | +0.3% | 2,600 |
| 2015/04/08 | 1,700 | 1,711 | 1,697 | 1,711 | +16 | +0.9% | 3,600 |
| 2015/04/07 | 1,681 | 1,695 | 1,671 | 1,695 | +14 | +0.8% | 4,600 |
| 2015/04/06 | 1,682 | 1,689 | 1,671 | 1,681 | -1 | -0.1% | 5,200 |
| 2015/04/03 | 1,681 | 1,692 | 1,676 | 1,682 | +4 | +0.2% | 4,400 |
| 2015/04/02 | 1,670 | 1,683 | 1,664 | 1,678 | +14 | +0.8% | 4,200 |
| 2015/04/01 | 1,660 | 1,665 | 1,655 | 1,664 | -8 | -0.5% | 3,100 |
| 2015/03/31 | 1,661 | 1,679 | 1,660 | 1,672 | -18 | -1.1% | 7,400 |
| 2015/03/30 | 1,739 | 1,739 | 1,661 | 1,690 | -49 | -2.8% | 8,000 |
| 2015/03/27 | 1,750 | 1,776 | 1,739 | 1,739 | -100 | -5.4% | 15,900 |
| 2015/03/26 | 1,824 | 1,839 | 1,817 | 1,839 | +19 | +1% | 13,000 |
| 2015/03/25 | 1,814 | 1,820 | 1,811 | 1,820 | +11 | +0.6% | 6,300 |
| 2015/03/24 | 1,814 | 1,815 | 1,809 | 1,809 | -2 | -0.1% | 8,200 |
| 2015/03/23 | 1,801 | 1,811 | 1,801 | 1,811 | +10 | +0.6% | 8,600 |
| 2015/03/20 | 1,803 | 1,809 | 1,800 | 1,801 | -1 | -0.1% | 9,400 |
| 2015/03/19 | 1,797 | 1,802 | 1,797 | 1,802 | +5 | +0.3% | 4,100 |
| 2015/03/18 | 1,796 | 1,802 | 1,796 | 1,797 | +2 | +0.1% | 6,600 |
| 2015/03/17 | 1,799 | 1,799 | 1,792 | 1,795 | -2 | -0.1% | 7,800 |
| 2015/03/16 | 1,785 | 1,799 | 1,782 | 1,797 | +22 | +1.2% | 9,400 |
| 2015/03/13 | 1,780 | 1,780 | 1,770 | 1,775 | -1 | -0.1% | 6,300 |
| 2015/03/12 | 1,765 | 1,780 | 1,765 | 1,776 | +11 | +0.6% | 6,200 |
| 2015/03/11 | 1,764 | 1,770 | 1,762 | 1,765 | +1 | +0.1% | 5,500 |
| 2015/03/10 | 1,785 | 1,789 | 1,760 | 1,764 | -2 | -0.1% | 7,200 |
| 2015/03/09 | 1,777 | 1,778 | 1,742 | 1,766 | +24 | +1.4% | 8,100 |
| 2015/03/06 | 1,776 | 1,776 | 1,725 | 1,742 | -36 | -2% | 16,400 |
| 2015/03/05 | 1,800 | 1,800 | 1,776 | 1,778 | -25 | -1.4% | 8,000 |
| 2015/03/04 | 1,807 | 1,819 | 1,774 | 1,803 | -7 | -0.4% | 7,900 |
| 2015/03/03 | 1,820 | 1,822 | 1,800 | 1,810 | +16 | +0.9% | 9,100 |
| 2015/03/02 | 1,767 | 1,798 | 1,767 | 1,794 | +34 | +1.9% | 11,200 |
| 2015/02/27 | 1,747 | 1,788 | 1,746 | 1,760 | +17 | +1% | 7,400 |
| 2015/02/26 | 1,750 | 1,750 | 1,727 | 1,743 | -4 | -0.2% | 8,500 |
| 2015/02/25 | 1,725 | 1,747 | 1,725 | 1,747 | +29 | +1.7% | 7,000 |
| 2015/02/24 | 1,713 | 1,722 | 1,708 | 1,718 | +14 | +0.8% | 6,200 |
| 2015/02/23 | 1,700 | 1,708 | 1,688 | 1,704 | +32 | +1.9% | 8,700 |
| 2015/02/20 | 1,674 | 1,678 | 1,664 | 1,672 | +15 | +0.9% | 6,000 |
| 2015/02/19 | 1,649 | 1,660 | 1,643 | 1,657 | +11 | +0.7% | 5,400 |
| 2015/02/18 | 1,630 | 1,650 | 1,630 | 1,646 | +11 | +0.7% | 5,300 |
| 2015/02/17 | 1,630 | 1,635 | 1,621 | 1,635 | +14 | +0.9% | 5,000 |
| 2015/02/16 | 1,627 | 1,628 | 1,620 | 1,621 | +2 | +0.1% | 3,900 |
| 2015/02/13 | 1,614 | 1,619 | 1,610 | 1,619 | +7 | +0.4% | 3,200 |
| 2015/02/12 | 1,608 | 1,612 | 1,605 | 1,612 | +5 | +0.3% | 3,800 |
| 2015/02/10 | 1,600 | 1,608 | 1,600 | 1,607 | +9 | +0.6% | 2,200 |
| 2015/02/09 | 1,595 | 1,602 | 1,595 | 1,598 | +4 | +0.3% | 2,500 |
| 2015/02/06 | 1,597 | 1,597 | 1,585 | 1,594 | +4 | +0.3% | 2,700 |
| 2015/02/05 | 1,585 | 1,610 | 1,580 | 1,590 | +8 | +0.5% | 4,600 |
| 2015/02/04 | 1,582 | 1,587 | 1,581 | 1,582 | +1 | +0.1% | 2,000 |
| 2015/02/03 | 1,588 | 1,597 | 1,581 | 1,581 | -7 | -0.4% | 4,000 |
| 2015/02/02 | 1,588 | 1,598 | 1,588 | 1,588 | ±0 | ±0% | 5,300 |
2351～
2400
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
