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 |
---|---|---|---|---|---|---|---|
2012/01/17 | 1,350 | 1,358 | 1,311 | 1,322 | -25 | -1.9% | 8,900 |
2012/01/16 | 1,359 | 1,364 | 1,341 | 1,347 | -3 | -0.2% | 7,200 |
2012/01/13 | 1,340 | 1,379 | 1,340 | 1,350 | +20 | +1.5% | 6,800 |
2012/01/12 | 1,356 | 1,360 | 1,322 | 1,330 | -21 | -1.6% | 15,800 |
2012/01/11 | 1,372 | 1,404 | 1,351 | 1,351 | -9 | -0.7% | 37,900 |
2012/01/10 | 1,324 | 1,379 | 1,324 | 1,360 | +43 | +3.3% | 10,300 |
2012/01/06 | 1,300 | 1,317 | 1,299 | 1,317 | +17 | +1.3% | 4,000 |
2012/01/05 | 1,301 | 1,301 | 1,291 | 1,300 | ±0 | ±0% | 4,300 |
2012/01/04 | 1,300 | 1,303 | 1,296 | 1,300 | +1 | +0.1% | 5,600 |
2011/12/30 | 1,293 | 1,309 | 1,293 | 1,299 | +7 | +0.5% | 5,800 |
2011/12/29 | 1,305 | 1,305 | 1,285 | 1,292 | +4 | +0.3% | 4,800 |
2011/12/28 | 1,273 | 1,290 | 1,272 | 1,288 | +3 | +0.2% | 6,300 |
2011/12/27 | 1,300 | 1,305 | 1,271 | 1,285 | +5 | +0.4% | 23,500 |
2011/12/26 | 1,285 | 1,293 | 1,265 | 1,280 | +14 | +1.1% | 15,200 |
2011/12/22 | 1,278 | 1,278 | 1,265 | 1,266 | +4 | +0.3% | 4,900 |
2011/12/21 | 1,262 | 1,288 | 1,255 | 1,262 | -6 | -0.5% | 16,100 |
2011/12/20 | 1,282 | 1,295 | 1,268 | 1,268 | -28 | -2.2% | 15,900 |
2011/12/19 | 1,350 | 1,358 | 1,277 | 1,296 | -11 | -0.8% | 32,400 |
2011/12/16 | 1,247 | 1,365 | 1,237 | 1,307 | +157 | +13.7% | 120,100 |
2011/12/15 | 1,138 | 1,165 | 1,130 | 1,150 | +4 | +0.3% | 6,700 |
2011/12/14 | 1,145 | 1,160 | 1,145 | 1,146 | -4 | -0.3% | 2,400 |
2011/12/13 | 1,166 | 1,166 | 1,130 | 1,150 | -16 | -1.4% | 8,600 |
2011/12/12 | 1,180 | 1,197 | 1,160 | 1,166 | -11 | -0.9% | 8,000 |
2011/12/09 | 1,138 | 1,247 | 1,135 | 1,177 | +48 | +4.3% | 23,300 |
2011/12/08 | 1,130 | 1,130 | 1,121 | 1,129 | -3 | -0.3% | 5,700 |
2011/12/07 | 1,122 | 1,132 | 1,110 | 1,132 | +10 | +0.9% | 13,200 |
2011/12/06 | 1,123 | 1,139 | 1,122 | 1,122 | +11 | +1% | 16,600 |
2011/12/05 | 1,115 | 1,117 | 1,095 | 1,111 | +26 | +2.4% | 12,400 |
2011/12/02 | 1,082 | 1,092 | 1,079 | 1,085 | +3 | +0.3% | 2,700 |
2011/12/01 | 1,085 | 1,099 | 1,082 | 1,082 | +10 | +0.9% | 7,800 |
2011/11/30 | 1,074 | 1,078 | 1,072 | 1,072 | -8 | -0.7% | 1,400 |
2011/11/29 | 1,072 | 1,080 | 1,070 | 1,080 | +3 | +0.3% | 9,400 |
2011/11/28 | 1,080 | 1,085 | 1,070 | 1,077 | +7 | +0.7% | 3,400 |
2011/11/25 | 1,094 | 1,094 | 1,068 | 1,070 | -19 | -1.7% | 7,000 |
2011/11/24 | 1,089 | 1,092 | 1,070 | 1,089 | -21 | -1.9% | 7,700 |
2011/11/22 | 1,106 | 1,144 | 1,085 | 1,110 | +3 | +0.3% | 18,500 |
2011/11/21 | 1,076 | 1,140 | 1,073 | 1,107 | +38 | +3.6% | 23,200 |
2011/11/18 | 1,078 | 1,079 | 1,069 | 1,069 | -17 | -1.6% | 6,500 |
2011/11/17 | 1,070 | 1,090 | 1,070 | 1,086 | +14 | +1.3% | 27,700 |
2011/11/16 | 1,070 | 1,072 | 1,065 | 1,072 | -1 | -0.1% | 8,600 |
2011/11/15 | 1,070 | 1,073 | 1,070 | 1,073 | +2 | +0.2% | 5,700 |
2011/11/14 | 1,056 | 1,071 | 1,056 | 1,071 | +15 | +1.4% | 8,300 |
2011/11/11 | 1,054 | 1,056 | 1,054 | 1,056 | +2 | +0.2% | 2,100 |
2011/11/10 | 1,061 | 1,061 | 1,050 | 1,054 | -17 | -1.6% | 7,200 |
2011/11/09 | 1,072 | 1,075 | 1,071 | 1,071 | -2 | -0.2% | 2,000 |
2011/11/08 | 1,071 | 1,073 | 1,069 | 1,073 | ±0 | ±0% | 6,700 |
2011/11/07 | 1,070 | 1,079 | 1,060 | 1,073 | -1 | -0.1% | 12,200 |
2011/11/04 | 1,053 | 1,074 | 1,053 | 1,074 | +24 | +2.3% | 4,900 |
2011/11/02 | 1,055 | 1,056 | 1,047 | 1,050 | -6 | -0.6% | 3,200 |
2011/11/01 | 1,054 | 1,060 | 1,054 | 1,056 | -7 | -0.7% | 1,000 |
3301~
3350
件表示中 / 3494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 |
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 | 519,000円 | +1.4% | +3.1% | 1.73% | 8.69倍 | 1.36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 | 99,300円 | +36.8% | - | 2.01% | 16.85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 |
前沢工 | 168,400円 | +2.7% | -9.9% | 2.14% | 10.22倍 | 1.08倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需9割超の是正図る |
市場注目の銘柄
チャート関連のコラム