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 |
|---|---|---|---|---|---|---|---|
| 2014/09/04 | 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 |
| 2014/08/29 | 1,532 | 1,538 | 1,525 | 1,527 | -5 | -0.3% | 3,300 |
| 2014/08/28 | 1,531 | 1,540 | 1,531 | 1,532 | +1 | +0.1% | 1,400 |
| 2014/08/27 | 1,531 | 1,539 | 1,530 | 1,531 | ±0 | ±0% | 1,700 |
| 2014/08/26 | 1,530 | 1,538 | 1,530 | 1,531 | +1 | +0.1% | 1,300 |
| 2014/08/25 | 1,530 | 1,535 | 1,526 | 1,530 | ±0 | ±0% | 2,900 |
| 2014/08/22 | 1,524 | 1,530 | 1,520 | 1,530 | +3 | +0.2% | 4,100 |
| 2014/08/21 | 1,527 | 1,527 | 1,526 | 1,527 | -1 | -0.1% | 800 |
| 2014/08/20 | 1,528 | 1,528 | 1,527 | 1,528 | +1 | +0.1% | 800 |
| 2014/08/19 | 1,517 | 1,527 | 1,517 | 1,527 | -2 | -0.1% | 1,300 |
| 2014/08/18 | 1,528 | 1,529 | 1,520 | 1,529 | +8 | +0.5% | 1,300 |
| 2014/08/15 | 1,515 | 1,521 | 1,515 | 1,521 | +12 | +0.8% | 1,900 |
| 2014/08/14 | 1,510 | 1,514 | 1,506 | 1,509 | -1 | -0.1% | 1,300 |
| 2014/08/13 | 1,512 | 1,512 | 1,509 | 1,510 | -2 | -0.1% | 1,300 |
| 2014/08/12 | 1,515 | 1,515 | 1,510 | 1,512 | +3 | +0.2% | 700 |
| 2014/08/11 | 1,510 | 1,518 | 1,505 | 1,509 | -7 | -0.5% | 2,000 |
| 2014/08/08 | 1,515 | 1,517 | 1,507 | 1,516 | +5 | +0.3% | 2,300 |
| 2014/08/07 | 1,516 | 1,520 | 1,511 | 1,511 | -5 | -0.3% | 500 |
| 2014/08/06 | 1,514 | 1,525 | 1,510 | 1,516 | -4 | -0.3% | 3,400 |
| 2014/08/05 | 1,525 | 1,525 | 1,520 | 1,520 | -5 | -0.3% | 800 |
| 2014/08/04 | 1,535 | 1,535 | 1,525 | 1,525 | -2 | -0.1% | 2,400 |
| 2014/08/01 | 1,527 | 1,531 | 1,520 | 1,527 | +10 | +0.7% | 3,000 |
| 2014/07/31 | 1,517 | 1,524 | 1,517 | 1,517 | -5 | -0.3% | 2,400 |
| 2014/07/30 | 1,524 | 1,524 | 1,514 | 1,522 | +12 | +0.8% | 900 |
| 2014/07/29 | 1,505 | 1,510 | 1,505 | 1,510 | -10 | -0.7% | 1,700 |
| 2014/07/28 | 1,521 | 1,525 | 1,513 | 1,520 | +16 | +1.1% | 3,400 |
| 2014/07/25 | 1,518 | 1,518 | 1,504 | 1,504 | +2 | +0.1% | 1,700 |
| 2014/07/24 | 1,502 | 1,502 | 1,502 | 1,502 | +1 | +0.1% | 400 |
| 2014/07/23 | 1,500 | 1,503 | 1,500 | 1,501 | -14 | -0.9% | 4,100 |
| 2014/07/22 | 1,512 | 1,515 | 1,511 | 1,515 | +3 | +0.2% | 1,200 |
| 2014/07/18 | 1,501 | 1,512 | 1,501 | 1,512 | +10 | +0.7% | 1,800 |
| 2014/07/17 | 1,507 | 1,507 | 1,502 | 1,502 | -10 | -0.7% | 3,500 |
| 2014/07/16 | 1,509 | 1,512 | 1,508 | 1,512 | -1 | -0.1% | 1,300 |
| 2014/07/15 | 1,507 | 1,513 | 1,507 | 1,513 | +6 | +0.4% | 700 |
| 2014/07/14 | 1,515 | 1,518 | 1,507 | 1,507 | -8 | -0.5% | 2,400 |
| 2014/07/11 | 1,520 | 1,522 | 1,515 | 1,515 | -3 | -0.2% | 3,700 |
| 2014/07/10 | 1,517 | 1,520 | 1,515 | 1,518 | -1 | -0.1% | 2,400 |
| 2014/07/09 | 1,529 | 1,530 | 1,519 | 1,519 | +1 | +0.1% | 3,200 |
| 2014/07/08 | 1,515 | 1,525 | 1,515 | 1,518 | +2 | +0.1% | 2,100 |
| 2014/07/07 | 1,520 | 1,520 | 1,516 | 1,516 | -4 | -0.3% | 2,800 |
| 2014/07/04 | 1,530 | 1,530 | 1,515 | 1,520 | +5 | +0.3% | 1,400 |
| 2014/07/03 | 1,524 | 1,530 | 1,515 | 1,515 | -1 | -0.1% | 1,400 |
| 2014/07/02 | 1,516 | 1,521 | 1,516 | 1,516 | ±0 | ±0% | 1,600 |
| 2014/07/01 | 1,510 | 1,527 | 1,510 | 1,516 | +6 | +0.4% | 2,200 |
| 2014/06/30 | 1,510 | 1,515 | 1,501 | 1,510 | +11 | +0.7% | 2,100 |
| 2014/06/27 | 1,496 | 1,530 | 1,495 | 1,499 | -5 | -0.3% | 3,800 |
| 2014/06/26 | 1,505 | 1,508 | 1,495 | 1,504 | -1 | -0.1% | 1,300 |
2651～
2700
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
