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 |
|---|---|---|---|---|---|---|---|
| 2013/04/04 | 1,510 | 1,510 | 1,472 | 1,510 | -2 | -0.1% | 2,000 |
| 2013/04/03 | 1,462 | 1,512 | 1,462 | 1,512 | +46 | +3.1% | 4,700 |
| 2013/04/02 | 1,420 | 1,467 | 1,400 | 1,466 | +17 | +1.2% | 10,700 |
| 2013/04/01 | 1,509 | 1,509 | 1,431 | 1,449 | -76 | -5% | 17,400 |
| 2013/03/29 | 1,550 | 1,554 | 1,517 | 1,525 | -30 | -1.9% | 8,900 |
| 2013/03/28 | 1,578 | 1,580 | 1,550 | 1,555 | -24 | -1.5% | 6,900 |
| 2013/03/27 | 1,565 | 1,590 | 1,562 | 1,579 | -38 | -2.4% | 13,100 |
| 2013/03/26 | 1,600 | 1,625 | 1,600 | 1,617 | -11 | -0.7% | 19,400 |
| 2013/03/25 | 1,639 | 1,639 | 1,620 | 1,628 | -14 | -0.9% | 15,000 |
| 2013/03/22 | 1,642 | 1,642 | 1,639 | 1,642 | ±0 | ±0% | 7,000 |
| 2013/03/21 | 1,640 | 1,648 | 1,638 | 1,642 | -11 | -0.7% | 9,100 |
| 2013/03/19 | 1,639 | 1,653 | 1,638 | 1,653 | ±0 | ±0% | 9,200 |
| 2013/03/18 | 1,650 | 1,654 | 1,644 | 1,653 | ±0 | ±0% | 8,300 |
| 2013/03/15 | 1,663 | 1,663 | 1,644 | 1,653 | +1 | +0.1% | 8,700 |
| 2013/03/14 | 1,662 | 1,664 | 1,650 | 1,652 | -3 | -0.2% | 5,300 |
| 2013/03/13 | 1,655 | 1,664 | 1,649 | 1,655 | ±0 | ±0% | 5,900 |
| 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 |
3001～
3050
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
