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 |
---|---|---|---|---|---|---|---|
2020/02/18 | 1,311 | 1,323 | 1,311 | 1,314 | +2 | +0.2% | 3,700 |
2020/02/17 | 1,320 | 1,320 | 1,311 | 1,312 | -8 | -0.6% | 1,600 |
2020/02/14 | 1,320 | 1,321 | 1,310 | 1,320 | -2 | -0.2% | 4,100 |
2020/02/13 | 1,315 | 1,322 | 1,315 | 1,322 | +10 | +0.8% | 2,200 |
2020/02/12 | 1,312 | 1,317 | 1,312 | 1,312 | ±0 | ±0% | 1,100 |
2020/02/10 | 1,306 | 1,313 | 1,306 | 1,312 | +6 | +0.5% | 2,000 |
2020/02/07 | 1,295 | 1,306 | 1,293 | 1,306 | +4 | +0.3% | 2,300 |
2020/02/06 | 1,309 | 1,310 | 1,302 | 1,302 | +8 | +0.6% | 1,100 |
2020/02/05 | 1,300 | 1,300 | 1,294 | 1,294 | +2 | +0.2% | 800 |
2020/02/04 | 1,290 | 1,296 | 1,290 | 1,292 | +4 | +0.3% | 1,600 |
2020/02/03 | 1,290 | 1,297 | 1,288 | 1,288 | -13 | -1% | 1,100 |
2020/01/31 | 1,304 | 1,304 | 1,299 | 1,301 | -7 | -0.5% | 600 |
2020/01/30 | 1,300 | 1,308 | 1,300 | 1,308 | +8 | +0.6% | 1,000 |
2020/01/29 | 1,298 | 1,301 | 1,295 | 1,300 | ±0 | ±0% | 1,000 |
2020/01/28 | 1,302 | 1,302 | 1,294 | 1,300 | -2 | -0.2% | 1,900 |
2020/01/27 | 1,305 | 1,307 | 1,302 | 1,302 | -3 | -0.2% | 2,600 |
2020/01/24 | 1,306 | 1,313 | 1,305 | 1,305 | ±0 | ±0% | 2,200 |
2020/01/23 | 1,305 | 1,313 | 1,305 | 1,305 | -5 | -0.4% | 2,000 |
2020/01/22 | 1,310 | 1,312 | 1,305 | 1,310 | -3 | -0.2% | 2,100 |
2020/01/21 | 1,305 | 1,313 | 1,305 | 1,313 | +8 | +0.6% | 2,200 |
2020/01/20 | 1,295 | 1,311 | 1,294 | 1,305 | +9 | +0.7% | 2,700 |
2020/01/17 | 1,300 | 1,308 | 1,295 | 1,296 | -3 | -0.2% | 2,800 |
2020/01/16 | 1,291 | 1,299 | 1,291 | 1,299 | +9 | +0.7% | 1,000 |
2020/01/15 | 1,285 | 1,290 | 1,285 | 1,290 | +5 | +0.4% | 1,300 |
2020/01/14 | 1,284 | 1,285 | 1,280 | 1,285 | +1 | +0.1% | 7,100 |
2020/01/10 | 1,283 | 1,284 | 1,278 | 1,284 | +6 | +0.5% | 1,500 |
2020/01/09 | 1,280 | 1,280 | 1,276 | 1,278 | -2 | -0.2% | 2,200 |
2020/01/08 | 1,280 | 1,280 | 1,276 | 1,280 | ±0 | ±0% | 2,200 |
2020/01/07 | 1,276 | 1,280 | 1,272 | 1,280 | +4 | +0.3% | 1,600 |
2020/01/06 | 1,271 | 1,276 | 1,270 | 1,276 | ±0 | ±0% | 2,300 |
2019/12/30 | 1,269 | 1,276 | 1,266 | 1,276 | +7 | +0.6% | 3,900 |
2019/12/27 | 1,266 | 1,270 | 1,266 | 1,269 | +3 | +0.2% | 1,600 |
2019/12/26 | 1,267 | 1,267 | 1,263 | 1,266 | -1 | -0.1% | 2,400 |
2019/12/25 | 1,268 | 1,268 | 1,261 | 1,267 | ±0 | ±0% | 3,600 |
2019/12/24 | 1,262 | 1,267 | 1,260 | 1,267 | +5 | +0.4% | 6,600 |
2019/12/23 | 1,266 | 1,269 | 1,260 | 1,262 | -5 | -0.4% | 11,300 |
2019/12/20 | 1,265 | 1,268 | 1,265 | 1,267 | +2 | +0.2% | 4,400 |
2019/12/19 | 1,269 | 1,269 | 1,265 | 1,265 | -2 | -0.2% | 3,900 |
2019/12/18 | 1,267 | 1,270 | 1,267 | 1,267 | -1 | -0.1% | 1,500 |
2019/12/17 | 1,269 | 1,269 | 1,267 | 1,268 | +2 | +0.2% | 2,400 |
2019/12/16 | 1,270 | 1,270 | 1,266 | 1,266 | -4 | -0.3% | 4,900 |
2019/12/13 | 1,277 | 1,277 | 1,270 | 1,270 | -7 | -0.5% | 8,300 |
2019/12/12 | 1,278 | 1,279 | 1,272 | 1,277 | +7 | +0.6% | 1,500 |
2019/12/11 | 1,273 | 1,280 | 1,270 | 1,270 | -3 | -0.2% | 4,900 |
2019/12/10 | 1,275 | 1,276 | 1,272 | 1,273 | +2 | +0.2% | 4,300 |
2019/12/09 | 1,276 | 1,277 | 1,271 | 1,271 | -5 | -0.4% | 2,300 |
2019/12/06 | 1,275 | 1,276 | 1,273 | 1,276 | ±0 | ±0% | 900 |
2019/12/05 | 1,277 | 1,277 | 1,273 | 1,276 | -1 | -0.1% | 1,200 |
2019/12/04 | 1,276 | 1,277 | 1,272 | 1,277 | +5 | +0.4% | 1,100 |
2019/12/03 | 1,270 | 1,275 | 1,270 | 1,272 | ±0 | ±0% | 1,500 |
1351~
1400
件表示中 / 3524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 | 282,000円 | -26.2% | -46.7% | 3.55% | 11.30倍 | 0.67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 |
三精テクノ | 215,400円 | +13.2% | +0.1% | 2.79% | 12.22倍 | 0.87倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをM&A |
技研製 | 147,600円 | -11.5% | -31.6% | 3.66% | 30.98倍 | 0.96倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
NITTOKU | 227,000円 | +20.2% | +169.4% | 2.20% | 18.24倍 | 1.05倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。FA企業志向 |
旭ダイヤ | 82,300円 | +3.6% | -15.3% | 3.65% | 18.55倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム