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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,363 | 1,369 | 1,350 | 1,356 | -15 | -1.1% | 4,500 |
| 2012/10/26 | 1,419 | 1,420 | 1,367 | 1,371 | -48 | -3.4% | 13,600 |
| 2012/10/25 | 1,410 | 1,421 | 1,403 | 1,419 | +18 | +1.3% | 6,700 |
| 2012/10/24 | 1,385 | 1,401 | 1,380 | 1,401 | +11 | +0.8% | 3,600 |
| 2012/10/23 | 1,395 | 1,399 | 1,376 | 1,390 | +5 | +0.4% | 2,900 |
| 2012/10/22 | 1,372 | 1,385 | 1,346 | 1,385 | +5 | +0.4% | 7,800 |
| 2012/10/19 | 1,386 | 1,416 | 1,378 | 1,380 | +20 | +1.5% | 35,200 |
| 2012/10/18 | 1,355 | 1,368 | 1,355 | 1,360 | +7 | +0.5% | 5,200 |
| 2012/10/17 | 1,337 | 1,356 | 1,337 | 1,353 | +18 | +1.3% | 5,900 |
| 2012/10/16 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 1,200 |
| 2012/10/15 | 1,330 | 1,340 | 1,311 | 1,335 | +5 | +0.4% | 5,800 |
| 2012/10/12 | 1,318 | 1,330 | 1,301 | 1,330 | +20 | +1.5% | 7,600 |
| 2012/10/11 | 1,301 | 1,314 | 1,301 | 1,310 | -5 | -0.4% | 900 |
| 2012/10/10 | 1,289 | 1,315 | 1,280 | 1,315 | +20 | +1.5% | 3,500 |
| 2012/10/09 | 1,279 | 1,300 | 1,279 | 1,295 | +26 | +2% | 5,000 |
| 2012/10/05 | 1,269 | 1,275 | 1,269 | 1,269 | +4 | +0.3% | 1,900 |
| 2012/10/04 | 1,263 | 1,265 | 1,251 | 1,265 | +2 | +0.2% | 1,300 |
| 2012/10/03 | 1,264 | 1,264 | 1,251 | 1,263 | +6 | +0.5% | 2,900 |
| 2012/10/02 | 1,257 | 1,257 | 1,257 | 1,257 | -11 | -0.9% | 500 |
| 2012/10/01 | 1,266 | 1,268 | 1,258 | 1,268 | +1 | +0.1% | 1,400 |
| 2012/09/28 | 1,260 | 1,267 | 1,260 | 1,267 | -2 | -0.2% | 800 |
| 2012/09/27 | 1,255 | 1,269 | 1,250 | 1,269 | +9 | +0.7% | 1,200 |
| 2012/09/26 | 1,255 | 1,260 | 1,255 | 1,260 | -25 | -1.9% | 1,600 |
| 2012/09/25 | 1,275 | 1,285 | 1,275 | 1,285 | +5 | +0.4% | 5,800 |
| 2012/09/24 | 1,280 | 1,287 | 1,275 | 1,280 | +5 | +0.4% | 3,200 |
| 2012/09/21 | 1,265 | 1,275 | 1,265 | 1,275 | +5 | +0.4% | 1,800 |
| 2012/09/20 | 1,272 | 1,272 | 1,269 | 1,270 | -2 | -0.2% | 700 |
| 2012/09/19 | 1,268 | 1,273 | 1,266 | 1,272 | +7 | +0.6% | 1,700 |
| 2012/09/18 | 1,263 | 1,265 | 1,261 | 1,265 | +8 | +0.6% | 1,100 |
| 2012/09/14 | 1,257 | 1,265 | 1,255 | 1,257 | -8 | -0.6% | 1,400 |
| 2012/09/13 | 1,250 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 500 |
| 2012/09/12 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 700 |
| 2012/09/11 | 1,250 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 700 |
| 2012/09/10 | 1,246 | 1,250 | 1,240 | 1,250 | +4 | +0.3% | 3,200 |
| 2012/09/07 | 1,238 | 1,260 | 1,218 | 1,246 | +6 | +0.5% | 6,400 |
| 2012/09/06 | 1,245 | 1,263 | 1,233 | 1,240 | -10 | -0.8% | 2,200 |
| 2012/09/05 | 1,269 | 1,269 | 1,250 | 1,250 | -19 | -1.5% | 7,500 |
| 2012/09/04 | 1,269 | 1,275 | 1,268 | 1,269 | ±0 | ±0% | 1,600 |
| 2012/09/03 | 1,274 | 1,280 | 1,269 | 1,269 | -6 | -0.5% | 3,000 |
| 2012/08/31 | 1,271 | 1,282 | 1,269 | 1,275 | ±0 | ±0% | 1,900 |
| 2012/08/30 | 1,275 | 1,286 | 1,275 | 1,275 | ±0 | ±0% | 1,000 |
| 2012/08/29 | 1,285 | 1,285 | 1,273 | 1,275 | ±0 | ±0% | 4,400 |
| 2012/08/28 | 1,287 | 1,287 | 1,275 | 1,275 | -15 | -1.2% | 2,500 |
| 2012/08/27 | 1,302 | 1,302 | 1,288 | 1,290 | -2 | -0.2% | 2,700 |
| 2012/08/24 | 1,283 | 1,292 | 1,280 | 1,292 | +9 | +0.7% | 1,700 |
| 2012/08/23 | 1,284 | 1,284 | 1,281 | 1,283 | -1 | -0.1% | 2,100 |
| 2012/08/22 | 1,283 | 1,288 | 1,283 | 1,284 | +1 | +0.1% | 1,000 |
| 2012/08/21 | 1,286 | 1,288 | 1,283 | 1,283 | -3 | -0.2% | 1,300 |
| 2012/08/20 | 1,292 | 1,295 | 1,284 | 1,286 | -4 | -0.3% | 2,800 |
| 2012/08/17 | 1,295 | 1,305 | 1,287 | 1,290 | -16 | -1.2% | 2,200 |
2951～
3000
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
