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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,505 | 1,505 | 1,500 | 1,505 | ±0 | ±0% | 1,000 |
| 2014/11/12 | 1,505 | 1,509 | 1,500 | 1,505 | +2 | +0.1% | 2,900 |
| 2014/11/11 | 1,505 | 1,510 | 1,503 | 1,503 | -2 | -0.1% | 1,500 |
| 2014/11/10 | 1,501 | 1,505 | 1,501 | 1,505 | +4 | +0.3% | 1,500 |
| 2014/11/07 | 1,495 | 1,501 | 1,493 | 1,501 | -1 | -0.1% | 4,000 |
| 2014/11/06 | 1,499 | 1,502 | 1,497 | 1,502 | +3 | +0.2% | 3,100 |
| 2014/11/05 | 1,499 | 1,501 | 1,495 | 1,499 | +2 | +0.1% | 3,400 |
| 2014/11/04 | 1,503 | 1,503 | 1,495 | 1,497 | -5 | -0.3% | 8,000 |
| 2014/10/31 | 1,495 | 1,503 | 1,495 | 1,502 | -1 | -0.1% | 1,400 |
| 2014/10/30 | 1,500 | 1,503 | 1,499 | 1,503 | -2 | -0.1% | 1,400 |
| 2014/10/29 | 1,503 | 1,510 | 1,500 | 1,505 | +2 | +0.1% | 800 |
| 2014/10/28 | 1,500 | 1,514 | 1,496 | 1,503 | +3 | +0.2% | 1,200 |
| 2014/10/27 | 1,510 | 1,517 | 1,500 | 1,500 | +9 | +0.6% | 1,000 |
| 2014/10/24 | 1,491 | 1,497 | 1,491 | 1,491 | +1 | +0.1% | 1,400 |
| 2014/10/23 | 1,485 | 1,496 | 1,485 | 1,490 | +2 | +0.1% | 1,100 |
| 2014/10/22 | 1,498 | 1,498 | 1,485 | 1,488 | -5 | -0.3% | 4,600 |
| 2014/10/21 | 1,492 | 1,500 | 1,492 | 1,493 | +1 | +0.1% | 800 |
| 2014/10/20 | 1,496 | 1,499 | 1,492 | 1,492 | +12 | +0.8% | 1,000 |
| 2014/10/17 | 1,490 | 1,490 | 1,480 | 1,480 | -12 | -0.8% | 5,000 |
| 2014/10/16 | 1,497 | 1,508 | 1,492 | 1,492 | -8 | -0.5% | 2,000 |
| 2014/10/15 | 1,497 | 1,500 | 1,496 | 1,500 | +3 | +0.2% | 1,600 |
| 2014/10/14 | 1,498 | 1,509 | 1,496 | 1,497 | -1 | -0.1% | 8,300 |
| 2014/10/10 | 1,502 | 1,502 | 1,498 | 1,498 | -4 | -0.3% | 5,900 |
| 2014/10/09 | 1,504 | 1,504 | 1,502 | 1,502 | -4 | -0.3% | 1,300 |
| 2014/10/08 | 1,501 | 1,508 | 1,501 | 1,506 | -2 | -0.1% | 2,700 |
| 2014/10/07 | 1,512 | 1,515 | 1,506 | 1,508 | -4 | -0.3% | 2,700 |
| 2014/10/06 | 1,508 | 1,520 | 1,508 | 1,512 | +4 | +0.3% | 1,700 |
| 2014/10/03 | 1,511 | 1,512 | 1,508 | 1,508 | -3 | -0.2% | 1,700 |
| 2014/10/02 | 1,510 | 1,516 | 1,510 | 1,511 | -9 | -0.6% | 1,900 |
| 2014/10/01 | 1,519 | 1,523 | 1,517 | 1,520 | +1 | +0.1% | 2,000 |
| 2014/09/30 | 1,519 | 1,519 | 1,517 | 1,519 | +1 | +0.1% | 1,900 |
| 2014/09/29 | 1,515 | 1,524 | 1,515 | 1,518 | +2 | +0.1% | 3,700 |
| 2014/09/26 | 1,512 | 1,520 | 1,512 | 1,516 | -14 | -0.9% | 2,700 |
| 2014/09/25 | 1,534 | 1,535 | 1,530 | 1,530 | -2 | -0.1% | 7,400 |
| 2014/09/24 | 1,532 | 1,536 | 1,532 | 1,532 | -1 | -0.1% | 2,100 |
| 2014/09/22 | 1,532 | 1,540 | 1,531 | 1,533 | +2 | +0.1% | 2,700 |
| 2014/09/19 | 1,541 | 1,543 | 1,530 | 1,531 | -10 | -0.6% | 7,800 |
| 2014/09/18 | 1,537 | 1,543 | 1,537 | 1,541 | ±0 | ±0% | 3,100 |
| 2014/09/17 | 1,536 | 1,541 | 1,536 | 1,541 | +3 | +0.2% | 1,600 |
| 2014/09/16 | 1,536 | 1,540 | 1,536 | 1,538 | ±0 | ±0% | 2,000 |
| 2014/09/12 | 1,544 | 1,544 | 1,536 | 1,538 | -3 | -0.2% | 2,300 |
| 2014/09/11 | 1,537 | 1,543 | 1,537 | 1,541 | ±0 | ±0% | 1,300 |
| 2014/09/10 | 1,535 | 1,543 | 1,535 | 1,541 | +2 | +0.1% | 1,300 |
| 2014/09/09 | 1,539 | 1,544 | 1,536 | 1,539 | +1 | +0.1% | 1,500 |
| 2014/09/08 | 1,541 | 1,541 | 1,535 | 1,538 | +4 | +0.3% | 2,200 |
| 2014/09/05 | 1,534 | 1,538 | 1,533 | 1,534 | ±0 | ±0% | 1,900 |
| 2014/09/04 | 1,535 | 1,538 | 1,531 | 1,534 | -1 | -0.1% | 1,000 |
| 2014/09/03 | 1,540 | 1,541 | 1,530 | 1,535 | ±0 | ±0% | 2,800 |
| 2014/09/02 | 1,537 | 1,537 | 1,534 | 1,535 | -2 | -0.1% | 1,500 |
| 2014/09/01 | 1,537 | 1,537 | 1,531 | 1,537 | +10 | +0.7% | 1,400 |
2451～
2500
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
