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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,590 | 1,595 | 1,588 | 1,588 | -2 | -0.1% | 2,700 |
| 2015/01/29 | 1,592 | 1,596 | 1,590 | 1,590 | -2 | -0.1% | 3,500 |
| 2015/01/28 | 1,588 | 1,592 | 1,587 | 1,592 | +3 | +0.2% | 2,800 |
| 2015/01/27 | 1,586 | 1,590 | 1,580 | 1,589 | +4 | +0.3% | 5,100 |
| 2015/01/26 | 1,575 | 1,586 | 1,574 | 1,585 | +9 | +0.6% | 4,300 |
| 2015/01/23 | 1,574 | 1,576 | 1,571 | 1,576 | +5 | +0.3% | 2,800 |
| 2015/01/22 | 1,572 | 1,573 | 1,567 | 1,571 | -2 | -0.1% | 3,400 |
| 2015/01/21 | 1,569 | 1,573 | 1,568 | 1,573 | +4 | +0.3% | 2,700 |
| 2015/01/20 | 1,569 | 1,570 | 1,567 | 1,569 | ±0 | ±0% | 1,800 |
| 2015/01/19 | 1,564 | 1,569 | 1,561 | 1,569 | +8 | +0.5% | 2,800 |
| 2015/01/16 | 1,552 | 1,562 | 1,552 | 1,561 | +9 | +0.6% | 1,300 |
| 2015/01/15 | 1,562 | 1,562 | 1,552 | 1,552 | -10 | -0.6% | 1,800 |
| 2015/01/14 | 1,541 | 1,565 | 1,541 | 1,562 | +17 | +1.1% | 1,800 |
| 2015/01/13 | 1,569 | 1,570 | 1,541 | 1,545 | -19 | -1.2% | 6,800 |
| 2015/01/09 | 1,570 | 1,571 | 1,562 | 1,564 | -4 | -0.3% | 5,200 |
| 2015/01/08 | 1,557 | 1,568 | 1,557 | 1,568 | +12 | +0.8% | 3,500 |
| 2015/01/07 | 1,555 | 1,565 | 1,554 | 1,556 | -1 | -0.1% | 2,700 |
| 2015/01/06 | 1,565 | 1,566 | 1,555 | 1,557 | -9 | -0.6% | 8,000 |
| 2015/01/05 | 1,550 | 1,566 | 1,549 | 1,566 | +17 | +1.1% | 7,100 |
| 2014/12/30 | 1,543 | 1,549 | 1,541 | 1,549 | +6 | +0.4% | 4,900 |
| 2014/12/29 | 1,536 | 1,543 | 1,535 | 1,543 | +10 | +0.7% | 5,000 |
| 2014/12/26 | 1,533 | 1,538 | 1,529 | 1,533 | +13 | +0.9% | 2,800 |
| 2014/12/25 | 1,536 | 1,536 | 1,520 | 1,520 | ±0 | ±0% | 4,800 |
| 2014/12/24 | 1,535 | 1,536 | 1,520 | 1,520 | -15 | -1% | 4,800 |
| 2014/12/22 | 1,536 | 1,537 | 1,529 | 1,535 | -1 | -0.1% | 2,700 |
| 2014/12/19 | 1,522 | 1,539 | 1,520 | 1,536 | +14 | +0.9% | 4,100 |
| 2014/12/18 | 1,516 | 1,527 | 1,516 | 1,522 | +6 | +0.4% | 2,200 |
| 2014/12/17 | 1,522 | 1,527 | 1,516 | 1,516 | -6 | -0.4% | 3,000 |
| 2014/12/16 | 1,527 | 1,527 | 1,522 | 1,522 | -3 | -0.2% | 2,000 |
| 2014/12/15 | 1,525 | 1,525 | 1,522 | 1,525 | ±0 | ±0% | 1,700 |
| 2014/12/12 | 1,523 | 1,525 | 1,520 | 1,525 | +8 | +0.5% | 1,100 |
| 2014/12/11 | 1,532 | 1,532 | 1,516 | 1,517 | -1 | -0.1% | 3,000 |
| 2014/12/10 | 1,520 | 1,523 | 1,517 | 1,518 | -5 | -0.3% | 2,500 |
| 2014/12/09 | 1,520 | 1,524 | 1,520 | 1,523 | -2 | -0.1% | 2,300 |
| 2014/12/08 | 1,530 | 1,533 | 1,525 | 1,525 | -3 | -0.2% | 2,700 |
| 2014/12/05 | 1,520 | 1,528 | 1,520 | 1,528 | +8 | +0.5% | 1,300 |
| 2014/12/04 | 1,518 | 1,520 | 1,516 | 1,520 | +8 | +0.5% | 1,900 |
| 2014/12/03 | 1,512 | 1,516 | 1,510 | 1,512 | ±0 | ±0% | 1,900 |
| 2014/12/02 | 1,512 | 1,517 | 1,512 | 1,512 | +2 | +0.1% | 3,300 |
| 2014/12/01 | 1,510 | 1,510 | 1,501 | 1,510 | +2 | +0.1% | 6,900 |
| 2014/11/28 | 1,509 | 1,510 | 1,506 | 1,508 | ±0 | ±0% | 1,200 |
| 2014/11/27 | 1,508 | 1,508 | 1,508 | 1,508 | +4 | +0.3% | 400 |
| 2014/11/26 | 1,503 | 1,507 | 1,503 | 1,504 | +1 | +0.1% | 1,300 |
| 2014/11/25 | 1,504 | 1,505 | 1,502 | 1,503 | -1 | -0.1% | 1,400 |
| 2014/11/21 | 1,505 | 1,508 | 1,500 | 1,504 | +1 | +0.1% | 2,000 |
| 2014/11/20 | 1,502 | 1,506 | 1,502 | 1,503 | -4 | -0.3% | 1,600 |
| 2014/11/19 | 1,508 | 1,508 | 1,504 | 1,507 | +4 | +0.3% | 700 |
| 2014/11/18 | 1,500 | 1,509 | 1,500 | 1,503 | -6 | -0.4% | 5,100 |
| 2014/11/17 | 1,507 | 1,509 | 1,503 | 1,509 | +2 | +0.1% | 1,400 |
| 2014/11/14 | 1,507 | 1,507 | 1,503 | 1,507 | +2 | +0.1% | 1,500 |
2401～
2450
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
