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 |
|---|---|---|---|---|---|---|---|
| 2013/01/22 | 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 |
| 2012/12/21 | 1,384 | 1,404 | 1,375 | 1,403 | +19 | +1.4% | 7,200 |
| 2012/12/20 | 1,370 | 1,384 | 1,365 | 1,384 | +8 | +0.6% | 7,400 |
| 2012/12/19 | 1,355 | 1,380 | 1,355 | 1,376 | +30 | +2.2% | 4,900 |
| 2012/12/18 | 1,349 | 1,351 | 1,339 | 1,346 | ±0 | ±0% | 12,500 |
| 2012/12/17 | 1,349 | 1,355 | 1,340 | 1,346 | +7 | +0.5% | 5,300 |
| 2012/12/14 | 1,335 | 1,340 | 1,335 | 1,339 | ±0 | ±0% | 5,900 |
| 2012/12/13 | 1,340 | 1,340 | 1,335 | 1,339 | ±0 | ±0% | 3,800 |
| 2012/12/12 | 1,339 | 1,340 | 1,336 | 1,339 | ±0 | ±0% | 1,400 |
| 2012/12/11 | 1,340 | 1,340 | 1,322 | 1,339 | +19 | +1.4% | 7,800 |
| 2012/12/10 | 1,330 | 1,330 | 1,320 | 1,320 | -9 | -0.7% | 3,500 |
| 2012/12/07 | 1,329 | 1,329 | 1,321 | 1,329 | +9 | +0.7% | 2,900 |
| 2012/12/06 | 1,320 | 1,328 | 1,318 | 1,320 | ±0 | ±0% | 2,700 |
| 2012/12/05 | 1,320 | 1,328 | 1,318 | 1,320 | -8 | -0.6% | 3,300 |
| 2012/12/04 | 1,330 | 1,337 | 1,328 | 1,328 | -3 | -0.2% | 2,500 |
| 2012/12/03 | 1,330 | 1,337 | 1,326 | 1,331 | +1 | +0.1% | 3,400 |
| 2012/11/30 | 1,330 | 1,337 | 1,328 | 1,330 | ±0 | ±0% | 1,000 |
| 2012/11/29 | 1,327 | 1,330 | 1,320 | 1,330 | +11 | +0.8% | 4,200 |
| 2012/11/28 | 1,315 | 1,319 | 1,312 | 1,319 | +5 | +0.4% | 1,500 |
| 2012/11/27 | 1,307 | 1,314 | 1,303 | 1,314 | +7 | +0.5% | 3,000 |
| 2012/11/26 | 1,318 | 1,325 | 1,300 | 1,307 | +12 | +0.9% | 6,900 |
| 2012/11/22 | 1,292 | 1,299 | 1,280 | 1,295 | +12 | +0.9% | 2,500 |
| 2012/11/21 | 1,291 | 1,294 | 1,281 | 1,283 | -7 | -0.5% | 2,500 |
| 2012/11/20 | 1,285 | 1,298 | 1,281 | 1,290 | +5 | +0.4% | 1,200 |
| 2012/11/19 | 1,300 | 1,303 | 1,270 | 1,285 | -15 | -1.2% | 7,200 |
| 2012/11/16 | 1,292 | 1,300 | 1,292 | 1,300 | +8 | +0.6% | 900 |
| 2012/11/15 | 1,298 | 1,304 | 1,292 | 1,292 | +12 | +0.9% | 500 |
| 2012/11/14 | 1,280 | 1,289 | 1,270 | 1,280 | +9 | +0.7% | 1,400 |
| 2012/11/13 | 1,299 | 1,300 | 1,271 | 1,271 | -29 | -2.2% | 6,400 |
| 2012/11/12 | 1,296 | 1,305 | 1,290 | 1,300 | +4 | +0.3% | 3,100 |
| 2012/11/09 | 1,305 | 1,305 | 1,295 | 1,296 | ±0 | ±0% | 1,300 |
| 2012/11/08 | 1,316 | 1,316 | 1,294 | 1,296 | -24 | -1.8% | 2,900 |
| 2012/11/07 | 1,334 | 1,334 | 1,272 | 1,320 | -14 | -1% | 13,400 |
| 2012/11/06 | 1,340 | 1,344 | 1,334 | 1,334 | -10 | -0.7% | 1,800 |
| 2012/11/05 | 1,345 | 1,350 | 1,337 | 1,344 | -1 | -0.1% | 6,100 |
3051～
3100
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
