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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 1,551 | 1,560 | 1,538 | 1,540 | -10 | -0.6% | 8,300 |
| 2014/01/28 | 1,541 | 1,550 | 1,539 | 1,550 | -4 | -0.3% | 9,500 |
| 2014/01/27 | 1,554 | 1,554 | 1,538 | 1,554 | ±0 | ±0% | 9,900 |
| 2014/01/24 | 1,575 | 1,575 | 1,554 | 1,554 | -21 | -1.3% | 7,400 |
| 2014/01/23 | 1,568 | 1,575 | 1,562 | 1,575 | +9 | +0.6% | 7,700 |
| 2014/01/22 | 1,558 | 1,573 | 1,550 | 1,566 | +9 | +0.6% | 15,000 |
| 2014/01/21 | 1,569 | 1,574 | 1,557 | 1,557 | -6 | -0.4% | 10,100 |
| 2014/01/20 | 1,575 | 1,576 | 1,559 | 1,563 | -1 | -0.1% | 8,400 |
| 2014/01/17 | 1,569 | 1,572 | 1,560 | 1,564 | -5 | -0.3% | 4,200 |
| 2014/01/16 | 1,570 | 1,578 | 1,557 | 1,569 | -1 | -0.1% | 9,100 |
| 2014/01/15 | 1,575 | 1,576 | 1,568 | 1,570 | ±0 | ±0% | 3,800 |
| 2014/01/14 | 1,590 | 1,590 | 1,570 | 1,570 | -20 | -1.3% | 8,400 |
| 2014/01/10 | 1,602 | 1,620 | 1,580 | 1,590 | -20 | -1.2% | 10,100 |
| 2014/01/09 | 1,620 | 1,628 | 1,602 | 1,610 | -10 | -0.6% | 3,800 |
| 2014/01/08 | 1,625 | 1,626 | 1,617 | 1,620 | +3 | +0.2% | 4,900 |
| 2014/01/07 | 1,610 | 1,620 | 1,605 | 1,617 | +17 | +1.1% | 3,500 |
| 2014/01/06 | 1,600 | 1,610 | 1,595 | 1,600 | +5 | +0.3% | 6,300 |
| 2013/12/30 | 1,594 | 1,598 | 1,581 | 1,595 | +11 | +0.7% | 5,500 |
| 2013/12/27 | 1,545 | 1,591 | 1,542 | 1,584 | +49 | +3.2% | 6,900 |
| 2013/12/26 | 1,525 | 1,535 | 1,524 | 1,535 | +30 | +2% | 4,000 |
| 2013/12/25 | 1,507 | 1,510 | 1,497 | 1,505 | ±0 | ±0% | 17,700 |
| 2013/12/24 | 1,508 | 1,512 | 1,505 | 1,505 | -23 | -1.5% | 10,200 |
| 2013/12/20 | 1,527 | 1,537 | 1,510 | 1,528 | ±0 | ±0% | 7,500 |
| 2013/12/19 | 1,546 | 1,547 | 1,528 | 1,528 | -17 | -1.1% | 14,200 |
| 2013/12/18 | 1,549 | 1,549 | 1,541 | 1,545 | -4 | -0.3% | 3,200 |
| 2013/12/17 | 1,551 | 1,556 | 1,545 | 1,549 | -2 | -0.1% | 10,400 |
| 2013/12/16 | 1,551 | 1,560 | 1,551 | 1,551 | -6 | -0.4% | 9,100 |
| 2013/12/13 | 1,555 | 1,562 | 1,550 | 1,557 | -4 | -0.3% | 4,400 |
| 2013/12/12 | 1,565 | 1,568 | 1,558 | 1,561 | -3 | -0.2% | 2,900 |
| 2013/12/11 | 1,568 | 1,568 | 1,557 | 1,564 | +6 | +0.4% | 2,800 |
| 2013/12/10 | 1,560 | 1,565 | 1,558 | 1,558 | ±0 | ±0% | 2,400 |
| 2013/12/09 | 1,561 | 1,567 | 1,555 | 1,558 | +3 | +0.2% | 1,400 |
| 2013/12/06 | 1,568 | 1,570 | 1,555 | 1,555 | -5 | -0.3% | 4,700 |
| 2013/12/05 | 1,560 | 1,570 | 1,558 | 1,560 | ±0 | ±0% | 2,700 |
| 2013/12/04 | 1,570 | 1,570 | 1,560 | 1,560 | -1 | -0.1% | 1,000 |
| 2013/12/03 | 1,570 | 1,576 | 1,560 | 1,561 | -9 | -0.6% | 4,600 |
| 2013/12/02 | 1,565 | 1,575 | 1,560 | 1,570 | +10 | +0.6% | 7,200 |
| 2013/11/29 | 1,550 | 1,560 | 1,550 | 1,560 | +4 | +0.3% | 4,000 |
| 2013/11/28 | 1,563 | 1,563 | 1,550 | 1,556 | +1 | +0.1% | 4,000 |
| 2013/11/27 | 1,560 | 1,560 | 1,554 | 1,555 | +4 | +0.3% | 1,300 |
| 2013/11/26 | 1,560 | 1,560 | 1,550 | 1,551 | -9 | -0.6% | 3,500 |
| 2013/11/25 | 1,560 | 1,562 | 1,555 | 1,560 | +5 | +0.3% | 5,000 |
| 2013/11/22 | 1,548 | 1,555 | 1,540 | 1,555 | +7 | +0.5% | 6,000 |
| 2013/11/21 | 1,546 | 1,548 | 1,541 | 1,548 | +1 | +0.1% | 2,300 |
| 2013/11/20 | 1,543 | 1,547 | 1,543 | 1,547 | +4 | +0.3% | 1,800 |
| 2013/11/19 | 1,540 | 1,543 | 1,535 | 1,543 | +10 | +0.7% | 2,100 |
| 2013/11/18 | 1,531 | 1,538 | 1,530 | 1,533 | +3 | +0.2% | 3,000 |
| 2013/11/15 | 1,532 | 1,535 | 1,530 | 1,530 | -1 | -0.1% | 3,600 |
| 2013/11/14 | 1,532 | 1,532 | 1,530 | 1,531 | +10 | +0.7% | 500 |
| 2013/11/13 | 1,527 | 1,538 | 1,512 | 1,521 | -6 | -0.4% | 4,000 |
2801～
2850
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
