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 |
|---|---|---|---|---|---|---|---|
| 2012/07/03 | 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 |
| 2012/06/06 | 1,147 | 1,160 | 1,131 | 1,160 | +27 | +2.4% | 5,300 |
| 2012/06/05 | 1,132 | 1,152 | 1,131 | 1,133 | +4 | +0.4% | 1,700 |
| 2012/06/04 | 1,141 | 1,150 | 1,122 | 1,129 | -32 | -2.8% | 11,100 |
| 2012/06/01 | 1,175 | 1,176 | 1,161 | 1,161 | -19 | -1.6% | 5,000 |
| 2012/05/31 | 1,187 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 5,100 |
| 2012/05/30 | 1,188 | 1,200 | 1,187 | 1,200 | +10 | +0.8% | 1,800 |
| 2012/05/29 | 1,181 | 1,190 | 1,171 | 1,190 | +7 | +0.6% | 4,500 |
| 2012/05/28 | 1,206 | 1,206 | 1,181 | 1,183 | -25 | -2.1% | 5,400 |
| 2012/05/25 | 1,234 | 1,234 | 1,203 | 1,208 | -2 | -0.2% | 6,800 |
| 2012/05/24 | 1,243 | 1,243 | 1,210 | 1,210 | -23 | -1.9% | 7,400 |
| 2012/05/23 | 1,234 | 1,256 | 1,233 | 1,233 | +3 | +0.2% | 17,700 |
| 2012/05/22 | 1,210 | 1,230 | 1,208 | 1,230 | +23 | +1.9% | 3,600 |
| 2012/05/21 | 1,184 | 1,208 | 1,184 | 1,207 | +25 | +2.1% | 5,800 |
| 2012/05/18 | 1,175 | 1,184 | 1,171 | 1,182 | +4 | +0.3% | 13,100 |
| 2012/05/17 | 1,169 | 1,190 | 1,166 | 1,178 | +4 | +0.3% | 7,100 |
| 2012/05/16 | 1,176 | 1,180 | 1,151 | 1,174 | +52 | +4.6% | 14,200 |
| 2012/05/15 | 1,120 | 1,129 | 1,097 | 1,122 | ±0 | ±0% | 20,800 |
| 2012/05/14 | 1,215 | 1,215 | 1,122 | 1,122 | -88 | -7.3% | 43,700 |
| 2012/05/11 | 1,250 | 1,260 | 1,206 | 1,210 | -20 | -1.6% | 25,400 |
| 2012/05/10 | 1,152 | 1,245 | 1,150 | 1,230 | -290 | -19.1% | 112,800 |
| 2012/05/09 | 1,497 | 1,520 | 1,497 | 1,520 | +23 | +1.5% | 7,600 |
| 2012/05/08 | 1,474 | 1,497 | 1,473 | 1,497 | +29 | +2% | 6,200 |
| 2012/05/07 | 1,464 | 1,468 | 1,431 | 1,468 | +6 | +0.4% | 4,700 |
| 2012/05/02 | 1,459 | 1,480 | 1,459 | 1,462 | -27 | -1.8% | 7,400 |
| 2012/05/01 | 1,500 | 1,501 | 1,474 | 1,489 | -26 | -1.7% | 4,800 |
| 2012/04/27 | 1,523 | 1,523 | 1,505 | 1,515 | -10 | -0.7% | 3,200 |
| 2012/04/26 | 1,515 | 1,525 | 1,508 | 1,525 | +1 | +0.1% | 2,500 |
| 2012/04/25 | 1,522 | 1,525 | 1,505 | 1,524 | +4 | +0.3% | 2,100 |
| 2012/04/24 | 1,530 | 1,530 | 1,481 | 1,520 | -10 | -0.7% | 6,300 |
| 2012/04/23 | 1,547 | 1,547 | 1,530 | 1,530 | -4 | -0.3% | 6,400 |
| 2012/04/20 | 1,518 | 1,543 | 1,515 | 1,534 | +30 | +2% | 9,600 |
3151～
3200
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
