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 |
|---|---|---|---|---|---|---|---|
| 2013/03/12 | 1,677 | 1,677 | 1,640 | 1,655 | -23 | -1.4% | 19,700 |
| 2013/03/11 | 1,635 | 1,678 | 1,630 | 1,678 | +49 | +3% | 16,700 |
| 2013/03/08 | 1,629 | 1,633 | 1,625 | 1,629 | +1 | +0.1% | 7,300 |
| 2013/03/07 | 1,619 | 1,630 | 1,618 | 1,628 | +16 | +1% | 12,400 |
| 2013/03/06 | 1,608 | 1,612 | 1,607 | 1,612 | +11 | +0.7% | 6,100 |
| 2013/03/05 | 1,600 | 1,606 | 1,595 | 1,601 | +9 | +0.6% | 12,700 |
| 2013/03/04 | 1,615 | 1,624 | 1,592 | 1,592 | -6 | -0.4% | 20,400 |
| 2013/03/01 | 1,588 | 1,600 | 1,588 | 1,598 | +18 | +1.1% | 11,300 |
| 2013/02/28 | 1,576 | 1,580 | 1,576 | 1,580 | +4 | +0.3% | 4,300 |
| 2013/02/27 | 1,578 | 1,578 | 1,567 | 1,576 | -1 | -0.1% | 4,500 |
| 2013/02/26 | 1,568 | 1,577 | 1,560 | 1,577 | +4 | +0.3% | 5,400 |
| 2013/02/25 | 1,560 | 1,574 | 1,540 | 1,573 | +35 | +2.3% | 6,800 |
| 2013/02/22 | 1,525 | 1,538 | 1,511 | 1,538 | +15 | +1% | 4,300 |
| 2013/02/21 | 1,510 | 1,523 | 1,510 | 1,523 | ±0 | ±0% | 9,700 |
| 2013/02/20 | 1,480 | 1,523 | 1,478 | 1,523 | +43 | +2.9% | 8,300 |
| 2013/02/19 | 1,499 | 1,499 | 1,458 | 1,480 | -10 | -0.7% | 11,500 |
| 2013/02/18 | 1,470 | 1,500 | 1,470 | 1,490 | +20 | +1.4% | 6,000 |
| 2013/02/15 | 1,510 | 1,510 | 1,450 | 1,470 | -53 | -3.5% | 13,900 |
| 2013/02/14 | 1,553 | 1,555 | 1,514 | 1,523 | -30 | -1.9% | 6,800 |
| 2013/02/13 | 1,578 | 1,580 | 1,550 | 1,553 | -28 | -1.8% | 6,600 |
| 2013/02/12 | 1,587 | 1,596 | 1,579 | 1,581 | -6 | -0.4% | 6,300 |
| 2013/02/08 | 1,591 | 1,600 | 1,560 | 1,587 | -3 | -0.2% | 12,700 |
| 2013/02/07 | 1,600 | 1,615 | 1,585 | 1,590 | -5 | -0.3% | 18,100 |
| 2013/02/06 | 1,592 | 1,600 | 1,592 | 1,595 | +5 | +0.3% | 10,200 |
| 2013/02/05 | 1,589 | 1,592 | 1,575 | 1,590 | +3 | +0.2% | 8,300 |
| 2013/02/04 | 1,580 | 1,588 | 1,568 | 1,587 | +32 | +2.1% | 8,400 |
| 2013/02/01 | 1,569 | 1,578 | 1,545 | 1,555 | -15 | -1% | 10,300 |
| 2013/01/31 | 1,575 | 1,575 | 1,541 | 1,570 | -3 | -0.2% | 10,600 |
| 2013/01/30 | 1,577 | 1,579 | 1,568 | 1,573 | +1 | +0.1% | 6,600 |
| 2013/01/29 | 1,550 | 1,576 | 1,550 | 1,572 | +27 | +1.7% | 10,700 |
| 2013/01/28 | 1,544 | 1,546 | 1,531 | 1,545 | +36 | +2.4% | 10,200 |
| 2013/01/25 | 1,511 | 1,513 | 1,504 | 1,509 | ±0 | ±0% | 4,400 |
| 2013/01/24 | 1,506 | 1,515 | 1,496 | 1,509 | -13 | -0.9% | 5,900 |
| 2013/01/23 | 1,520 | 1,523 | 1,507 | 1,522 | +2 | +0.1% | 8,200 |
| 2013/01/22 | 1,521 | 1,531 | 1,517 | 1,520 | -6 | -0.4% | 8,500 |
| 2013/01/21 | 1,520 | 1,529 | 1,516 | 1,526 | +10 | +0.7% | 7,200 |
| 2013/01/18 | 1,525 | 1,527 | 1,516 | 1,516 | -2 | -0.1% | 6,900 |
| 2013/01/17 | 1,501 | 1,518 | 1,500 | 1,518 | +24 | +1.6% | 15,600 |
| 2013/01/16 | 1,488 | 1,499 | 1,475 | 1,494 | +6 | +0.4% | 12,000 |
| 2013/01/15 | 1,485 | 1,495 | 1,462 | 1,488 | +31 | +2.1% | 9,800 |
| 2013/01/11 | 1,443 | 1,460 | 1,431 | 1,457 | +13 | +0.9% | 9,300 |
| 2013/01/10 | 1,438 | 1,445 | 1,431 | 1,444 | +14 | +1% | 5,000 |
| 2013/01/09 | 1,435 | 1,435 | 1,414 | 1,430 | -5 | -0.3% | 6,700 |
| 2013/01/08 | 1,425 | 1,435 | 1,410 | 1,435 | +18 | +1.3% | 9,800 |
| 2013/01/07 | 1,410 | 1,422 | 1,402 | 1,417 | +16 | +1.1% | 12,800 |
| 2013/01/04 | 1,380 | 1,402 | 1,380 | 1,401 | +14 | +1% | 7,500 |
| 2012/12/28 | 1,394 | 1,394 | 1,372 | 1,387 | +10 | +0.7% | 6,000 |
| 2012/12/27 | 1,372 | 1,382 | 1,370 | 1,377 | +1 | +0.1% | 9,700 |
| 2012/12/26 | 1,380 | 1,398 | 1,375 | 1,376 | +1 | +0.1% | 7,400 |
| 2012/12/25 | 1,415 | 1,415 | 1,375 | 1,375 | -28 | -2% | 12,600 |
2951～
3000
件表示中 / 3429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 | 201,600円 | -0.8% | -7.2% | 4.96% | 3.77倍 | 0.48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 |
| ダイコク電 | 212,200円 | +2.1% | +3.3% | 5.66% | 3.56倍 | 0.67倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| ヤマシンフィルタ | 42,700円 | +9.7% | +76.5% | 2.81% | 20.07倍 | 1.38倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| レオン自機 | 103,600円 | +3.3% | +9.3% | 4.05% | 7.43倍 | 0.76倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 日東工器 | 152,100円 | -0.1% | -4.9% | 2.56% | 15.60倍 | 0.49倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム
