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 |
|---|---|---|---|---|---|---|---|
| 2012/11/26 | 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 |
| 2012/11/02 | 1,360 | 1,360 | 1,332 | 1,345 | -10 | -0.7% | 11,100 |
| 2012/11/01 | 1,350 | 1,355 | 1,334 | 1,355 | +5 | +0.4% | 3,700 |
| 2012/10/31 | 1,346 | 1,355 | 1,332 | 1,350 | +15 | +1.1% | 2,200 |
| 2012/10/30 | 1,350 | 1,350 | 1,335 | 1,335 | -21 | -1.5% | 3,500 |
| 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 |
3051～
3100
件表示中 / 3460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 | 224,400円 | -26.2% | -46.7% | 4.46% | 8.99倍 | 0.54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 |
| 日東工器 | 178,400円 | +7.5% | -70.5% | 2.24% | 51.37倍 | 0.57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 |
| レオン自機 | 117,500円 | -0.1% | -15.1% | 4.09% | 9.88倍 | 0.82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 |
| 日本ドライ | 452,000円 | +1.4% | +3.1% | 1.99% | 7.57倍 | 1.18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 |
| 西部技研 | 156,900円 | +8.0% | -13.4% | 4.46% | 10.09倍 | 1.05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
