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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,296 | 1,306 | 1,290 | 1,306 | +15 | +1.2% | 2,100 |
| 2012/08/15 | 1,295 | 1,296 | 1,291 | 1,291 | -6 | -0.5% | 1,200 |
| 2012/08/14 | 1,290 | 1,305 | 1,290 | 1,297 | +8 | +0.6% | 1,800 |
| 2012/08/13 | 1,286 | 1,307 | 1,286 | 1,289 | -16 | -1.2% | 1,100 |
| 2012/08/10 | 1,291 | 1,307 | 1,291 | 1,305 | +16 | +1.2% | 700 |
| 2012/08/09 | 1,301 | 1,303 | 1,288 | 1,289 | -14 | -1.1% | 3,000 |
| 2012/08/08 | 1,310 | 1,315 | 1,295 | 1,303 | -7 | -0.5% | 1,400 |
| 2012/08/07 | 1,320 | 1,320 | 1,310 | 1,310 | -8 | -0.6% | 1,700 |
| 2012/08/06 | 1,323 | 1,325 | 1,315 | 1,318 | -5 | -0.4% | 5,200 |
| 2012/08/03 | 1,302 | 1,325 | 1,299 | 1,323 | +34 | +2.6% | 17,900 |
| 2012/08/02 | 1,256 | 1,289 | 1,251 | 1,289 | +29 | +2.3% | 2,100 |
| 2012/08/01 | 1,261 | 1,266 | 1,260 | 1,260 | ±0 | ±0% | 1,100 |
| 2012/07/31 | 1,248 | 1,260 | 1,246 | 1,260 | +9 | +0.7% | 3,200 |
| 2012/07/30 | 1,234 | 1,251 | 1,230 | 1,251 | +24 | +2% | 1,400 |
| 2012/07/27 | 1,235 | 1,242 | 1,227 | 1,227 | -6 | -0.5% | 1,400 |
| 2012/07/26 | 1,232 | 1,255 | 1,232 | 1,233 | -20 | -1.6% | 3,000 |
| 2012/07/25 | 1,254 | 1,255 | 1,225 | 1,253 | +17 | +1.4% | 4,200 |
| 2012/07/24 | 1,240 | 1,250 | 1,230 | 1,236 | -24 | -1.9% | 1,600 |
| 2012/07/23 | 1,268 | 1,268 | 1,260 | 1,260 | -10 | -0.8% | 900 |
| 2012/07/20 | 1,275 | 1,275 | 1,213 | 1,270 | -5 | -0.4% | 9,600 |
| 2012/07/19 | 1,273 | 1,299 | 1,273 | 1,275 | -11 | -0.9% | 2,600 |
| 2012/07/18 | 1,301 | 1,301 | 1,286 | 1,286 | -3 | -0.2% | 1,700 |
| 2012/07/17 | 1,300 | 1,300 | 1,289 | 1,289 | -10 | -0.8% | 500 |
| 2012/07/13 | 1,300 | 1,300 | 1,298 | 1,299 | -1 | -0.1% | 1,200 |
| 2012/07/12 | 1,300 | 1,310 | 1,283 | 1,300 | ±0 | ±0% | 2,100 |
| 2012/07/11 | 1,307 | 1,364 | 1,276 | 1,300 | +19 | +1.5% | 7,300 |
| 2012/07/10 | 1,257 | 1,285 | 1,255 | 1,281 | +19 | +1.5% | 1,000 |
| 2012/07/09 | 1,265 | 1,268 | 1,253 | 1,262 | -8 | -0.6% | 1,800 |
| 2012/07/06 | 1,279 | 1,285 | 1,270 | 1,270 | -9 | -0.7% | 1,500 |
| 2012/07/05 | 1,280 | 1,286 | 1,261 | 1,279 | -9 | -0.7% | 6,700 |
| 2012/07/04 | 1,315 | 1,315 | 1,288 | 1,288 | -23 | -1.8% | 7,000 |
| 2012/07/03 | 1,352 | 1,352 | 1,311 | 1,311 | -41 | -3% | 5,200 |
| 2012/07/02 | 1,320 | 1,372 | 1,320 | 1,352 | +32 | +2.4% | 12,000 |
| 2012/06/29 | 1,277 | 1,320 | 1,276 | 1,320 | +60 | +4.8% | 14,200 |
| 2012/06/28 | 1,250 | 1,260 | 1,249 | 1,260 | +16 | +1.3% | 4,900 |
| 2012/06/27 | 1,220 | 1,248 | 1,212 | 1,244 | +24 | +2% | 3,600 |
| 2012/06/26 | 1,210 | 1,224 | 1,200 | 1,220 | +11 | +0.9% | 4,300 |
| 2012/06/25 | 1,195 | 1,209 | 1,188 | 1,209 | +21 | +1.8% | 3,400 |
| 2012/06/22 | 1,180 | 1,188 | 1,180 | 1,188 | +8 | +0.7% | 3,500 |
| 2012/06/21 | 1,180 | 1,180 | 1,175 | 1,180 | ±0 | ±0% | 1,900 |
| 2012/06/20 | 1,174 | 1,181 | 1,170 | 1,180 | +10 | +0.9% | 1,800 |
| 2012/06/19 | 1,161 | 1,171 | 1,161 | 1,170 | +8 | +0.7% | 3,000 |
| 2012/06/18 | 1,161 | 1,166 | 1,160 | 1,162 | +9 | +0.8% | 1,900 |
| 2012/06/15 | 1,162 | 1,162 | 1,153 | 1,153 | -3 | -0.3% | 1,800 |
| 2012/06/14 | 1,159 | 1,168 | 1,151 | 1,156 | -1 | -0.1% | 1,100 |
| 2012/06/13 | 1,155 | 1,162 | 1,150 | 1,157 | +1 | +0.1% | 1,700 |
| 2012/06/12 | 1,158 | 1,159 | 1,152 | 1,156 | -2 | -0.2% | 1,300 |
| 2012/06/11 | 1,169 | 1,175 | 1,154 | 1,158 | -5 | -0.4% | 4,800 |
| 2012/06/08 | 1,151 | 1,170 | 1,150 | 1,163 | +3 | +0.3% | 1,600 |
| 2012/06/07 | 1,153 | 1,173 | 1,153 | 1,160 | ±0 | ±0% | 3,100 |
3001～
3050
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
