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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 1,618 | 1,618 | 1,602 | 1,608 | -10 | -0.6% | 500 |
| 2015/09/10 | 1,601 | 1,618 | 1,601 | 1,618 | +17 | +1.1% | 300 |
| 2015/09/09 | 1,597 | 1,610 | 1,597 | 1,601 | +4 | +0.3% | 1,200 |
| 2015/09/08 | 1,605 | 1,605 | 1,596 | 1,597 | -3 | -0.2% | 2,500 |
| 2015/09/07 | 1,600 | 1,600 | 1,598 | 1,600 | -1 | -0.1% | 1,500 |
| 2015/09/04 | 1,619 | 1,619 | 1,600 | 1,601 | -18 | -1.1% | 1,900 |
| 2015/09/03 | 1,633 | 1,633 | 1,617 | 1,619 | -7 | -0.4% | 900 |
| 2015/09/02 | 1,621 | 1,626 | 1,602 | 1,626 | -2 | -0.1% | 2,800 |
| 2015/09/01 | 1,645 | 1,645 | 1,628 | 1,628 | -17 | -1% | 1,700 |
| 2015/08/31 | 1,640 | 1,645 | 1,632 | 1,645 | +5 | +0.3% | 1,400 |
| 2015/08/28 | 1,635 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 1,300 |
| 2015/08/27 | 1,635 | 1,635 | 1,601 | 1,630 | +6 | +0.4% | 3,200 |
| 2015/08/26 | 1,616 | 1,625 | 1,603 | 1,624 | +9 | +0.6% | 2,900 |
| 2015/08/25 | 1,580 | 1,676 | 1,540 | 1,615 | +13 | +0.8% | 16,500 |
| 2015/08/24 | 1,619 | 1,619 | 1,600 | 1,602 | -42 | -2.6% | 8,400 |
| 2015/08/21 | 1,645 | 1,645 | 1,629 | 1,644 | -1 | -0.1% | 2,500 |
| 2015/08/20 | 1,658 | 1,658 | 1,645 | 1,645 | -10 | -0.6% | 1,600 |
| 2015/08/19 | 1,655 | 1,656 | 1,650 | 1,655 | +1 | +0.1% | 1,400 |
| 2015/08/18 | 1,650 | 1,654 | 1,635 | 1,654 | +4 | +0.2% | 1,500 |
| 2015/08/17 | 1,624 | 1,650 | 1,624 | 1,650 | +26 | +1.6% | 1,700 |
| 2015/08/14 | 1,644 | 1,644 | 1,617 | 1,624 | -6 | -0.4% | 2,000 |
| 2015/08/13 | 1,648 | 1,653 | 1,616 | 1,630 | +14 | +0.9% | 1,900 |
| 2015/08/12 | 1,618 | 1,619 | 1,612 | 1,616 | -4 | -0.2% | 4,500 |
| 2015/08/11 | 1,620 | 1,636 | 1,620 | 1,620 | ±0 | ±0% | 4,000 |
| 2015/08/10 | 1,640 | 1,640 | 1,620 | 1,620 | -20 | -1.2% | 6,600 |
| 2015/08/07 | 1,640 | 1,653 | 1,639 | 1,640 | -14 | -0.8% | 2,600 |
| 2015/08/06 | 1,656 | 1,656 | 1,654 | 1,654 | +3 | +0.2% | 1,500 |
| 2015/08/05 | 1,657 | 1,657 | 1,640 | 1,651 | -2 | -0.1% | 2,200 |
| 2015/08/04 | 1,653 | 1,655 | 1,650 | 1,653 | ±0 | ±0% | 1,500 |
| 2015/08/03 | 1,637 | 1,653 | 1,637 | 1,653 | +11 | +0.7% | 2,600 |
| 2015/07/31 | 1,642 | 1,649 | 1,640 | 1,642 | -10 | -0.6% | 1,900 |
| 2015/07/30 | 1,652 | 1,652 | 1,637 | 1,652 | +11 | +0.7% | 600 |
| 2015/07/29 | 1,650 | 1,650 | 1,633 | 1,641 | -9 | -0.5% | 700 |
| 2015/07/28 | 1,641 | 1,650 | 1,618 | 1,650 | +10 | +0.6% | 3,800 |
| 2015/07/27 | 1,669 | 1,669 | 1,640 | 1,640 | -16 | -1% | 4,100 |
| 2015/07/24 | 1,644 | 1,657 | 1,643 | 1,656 | +15 | +0.9% | 1,400 |
| 2015/07/23 | 1,645 | 1,648 | 1,641 | 1,641 | -4 | -0.2% | 1,000 |
| 2015/07/22 | 1,633 | 1,651 | 1,633 | 1,645 | +13 | +0.8% | 2,800 |
| 2015/07/21 | 1,660 | 1,663 | 1,632 | 1,632 | -27 | -1.6% | 2,800 |
| 2015/07/17 | 1,650 | 1,659 | 1,644 | 1,659 | +9 | +0.5% | 3,200 |
| 2015/07/16 | 1,646 | 1,650 | 1,642 | 1,650 | +4 | +0.2% | 2,900 |
| 2015/07/15 | 1,650 | 1,650 | 1,643 | 1,646 | +9 | +0.5% | 2,200 |
| 2015/07/14 | 1,631 | 1,637 | 1,626 | 1,637 | +15 | +0.9% | 3,300 |
| 2015/07/13 | 1,620 | 1,638 | 1,620 | 1,622 | +16 | +1% | 3,800 |
| 2015/07/10 | 1,611 | 1,621 | 1,605 | 1,606 | -5 | -0.3% | 2,600 |
| 2015/07/09 | 1,616 | 1,620 | 1,600 | 1,611 | -20 | -1.2% | 9,200 |
| 2015/07/08 | 1,650 | 1,650 | 1,629 | 1,631 | -19 | -1.2% | 3,500 |
| 2015/07/07 | 1,642 | 1,650 | 1,640 | 1,650 | +8 | +0.5% | 2,900 |
| 2015/07/06 | 1,630 | 1,645 | 1,630 | 1,642 | +12 | +0.7% | 1,500 |
| 2015/07/03 | 1,655 | 1,655 | 1,626 | 1,630 | -13 | -0.8% | 3,600 |
2401～
2450
件表示中 / 3495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 | 248,800円 | -26.2% | -46.7% | 4.02% | 9.97倍 | 0.60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 |
| 木村工機 | 992,000円 | +5.4% | +2.5% | 1.41% | 13.52倍 | 3.00倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 旭ダイヤ | 72,500円 | +3.6% | -15.3% | 4.14% | 16.34倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 日本ドライ | 504,000円 | +1.4% | +3.1% | 1.79% | 8.44倍 | 1.32倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 島精機 | 100,200円 | +36.8% | - | 2.00% | 17.00倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
