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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 1,540 | 1,545 | 1,522 | 1,527 | -13 | -0.8% | 2,400 |
| 2013/11/11 | 1,550 | 1,550 | 1,513 | 1,540 | -12 | -0.8% | 7,400 |
| 2013/11/08 | 1,554 | 1,554 | 1,539 | 1,552 | -5 | -0.3% | 2,400 |
| 2013/11/07 | 1,551 | 1,557 | 1,551 | 1,557 | +7 | +0.5% | 2,500 |
| 2013/11/06 | 1,552 | 1,552 | 1,545 | 1,550 | -2 | -0.1% | 3,300 |
| 2013/11/05 | 1,551 | 1,552 | 1,545 | 1,552 | +2 | +0.1% | 2,900 |
| 2013/11/01 | 1,549 | 1,551 | 1,549 | 1,550 | +1 | +0.1% | 1,000 |
| 2013/10/31 | 1,545 | 1,550 | 1,540 | 1,549 | +4 | +0.3% | 1,600 |
| 2013/10/30 | 1,558 | 1,558 | 1,540 | 1,545 | ±0 | ±0% | 3,400 |
| 2013/10/29 | 1,540 | 1,546 | 1,540 | 1,545 | +6 | +0.4% | 1,200 |
| 2013/10/28 | 1,540 | 1,542 | 1,539 | 1,539 | +2 | +0.1% | 1,300 |
| 2013/10/25 | 1,549 | 1,549 | 1,536 | 1,537 | -12 | -0.8% | 3,200 |
| 2013/10/24 | 1,540 | 1,549 | 1,538 | 1,549 | +9 | +0.6% | 2,100 |
| 2013/10/23 | 1,556 | 1,557 | 1,540 | 1,540 | -17 | -1.1% | 4,100 |
| 2013/10/22 | 1,556 | 1,563 | 1,554 | 1,557 | +1 | +0.1% | 4,800 |
| 2013/10/21 | 1,563 | 1,563 | 1,545 | 1,556 | -1 | -0.1% | 800 |
| 2013/10/18 | 1,543 | 1,557 | 1,540 | 1,557 | +2 | +0.1% | 2,100 |
| 2013/10/17 | 1,570 | 1,570 | 1,545 | 1,555 | +4 | +0.3% | 5,800 |
| 2013/10/16 | 1,570 | 1,579 | 1,545 | 1,551 | -22 | -1.4% | 3,700 |
| 2013/10/15 | 1,572 | 1,590 | 1,567 | 1,573 | +3 | +0.2% | 4,600 |
| 2013/10/11 | 1,572 | 1,572 | 1,540 | 1,570 | +2 | +0.1% | 1,400 |
| 2013/10/10 | 1,569 | 1,569 | 1,551 | 1,568 | -1 | -0.1% | 900 |
| 2013/10/09 | 1,574 | 1,574 | 1,542 | 1,569 | +4 | +0.3% | 1,500 |
| 2013/10/08 | 1,554 | 1,590 | 1,542 | 1,565 | +11 | +0.7% | 2,100 |
| 2013/10/07 | 1,564 | 1,564 | 1,531 | 1,554 | +17 | +1.1% | 5,200 |
| 2013/10/04 | 1,545 | 1,545 | 1,537 | 1,537 | -9 | -0.6% | 1,300 |
| 2013/10/03 | 1,542 | 1,550 | 1,542 | 1,546 | -2 | -0.1% | 700 |
| 2013/10/02 | 1,560 | 1,560 | 1,548 | 1,548 | -10 | -0.6% | 1,800 |
| 2013/10/01 | 1,560 | 1,570 | 1,558 | 1,558 | -2 | -0.1% | 2,600 |
| 2013/09/30 | 1,569 | 1,569 | 1,558 | 1,560 | ±0 | ±0% | 2,200 |
| 2013/09/27 | 1,577 | 1,577 | 1,554 | 1,560 | -2 | -0.1% | 1,600 |
| 2013/09/26 | 1,562 | 1,562 | 1,541 | 1,562 | -19 | -1.2% | 3,300 |
| 2013/09/25 | 1,596 | 1,596 | 1,572 | 1,581 | -4 | -0.3% | 7,900 |
| 2013/09/24 | 1,592 | 1,592 | 1,577 | 1,585 | +15 | +1% | 4,700 |
| 2013/09/20 | 1,570 | 1,590 | 1,570 | 1,570 | ±0 | ±0% | 5,900 |
| 2013/09/19 | 1,569 | 1,570 | 1,564 | 1,570 | +3 | +0.2% | 3,000 |
| 2013/09/18 | 1,550 | 1,569 | 1,530 | 1,567 | +19 | +1.2% | 8,400 |
| 2013/09/17 | 1,580 | 1,580 | 1,548 | 1,548 | -38 | -2.4% | 9,000 |
| 2013/09/13 | 1,581 | 1,587 | 1,560 | 1,586 | +5 | +0.3% | 2,800 |
| 2013/09/12 | 1,580 | 1,594 | 1,560 | 1,581 | -38 | -2.3% | 4,300 |
| 2013/09/11 | 1,549 | 1,619 | 1,531 | 1,619 | +100 | +6.6% | 38,500 |
| 2013/09/10 | 1,519 | 1,519 | 1,507 | 1,519 | ±0 | ±0% | 2,100 |
| 2013/09/09 | 1,520 | 1,520 | 1,500 | 1,519 | +15 | +1% | 3,800 |
| 2013/09/06 | 1,498 | 1,504 | 1,498 | 1,504 | +6 | +0.4% | 1,200 |
| 2013/09/05 | 1,491 | 1,502 | 1,491 | 1,498 | +5 | +0.3% | 2,400 |
| 2013/09/04 | 1,502 | 1,502 | 1,491 | 1,493 | -6 | -0.4% | 1,200 |
| 2013/09/03 | 1,488 | 1,499 | 1,488 | 1,499 | +11 | +0.7% | 1,300 |
| 2013/09/02 | 1,495 | 1,495 | 1,485 | 1,488 | +2 | +0.1% | 2,000 |
| 2013/08/30 | 1,486 | 1,487 | 1,485 | 1,486 | ±0 | ±0% | 2,400 |
| 2013/08/29 | 1,487 | 1,496 | 1,486 | 1,486 | -1 | -0.1% | 1,000 |
2851～
2900
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
