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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,485 | 1,485 | 1,473 | 1,474 | -16 | -1.1% | 1,800 |
| 2018/07/25 | 1,480 | 1,490 | 1,480 | 1,490 | +15 | +1% | 4,600 |
| 2018/07/24 | 1,476 | 1,476 | 1,475 | 1,475 | -1 | -0.1% | 1,000 |
| 2018/07/23 | 1,485 | 1,490 | 1,475 | 1,476 | +1 | +0.1% | 2,300 |
| 2018/07/20 | 1,476 | 1,480 | 1,475 | 1,475 | -1 | -0.1% | 1,600 |
| 2018/07/19 | 1,476 | 1,478 | 1,476 | 1,476 | ±0 | ±0% | 3,000 |
| 2018/07/18 | 1,463 | 1,476 | 1,463 | 1,476 | +1 | +0.1% | 1,200 |
| 2018/07/17 | 1,476 | 1,476 | 1,475 | 1,475 | +12 | +0.8% | 300 |
| 2018/07/13 | 1,463 | 1,470 | 1,460 | 1,463 | ±0 | ±0% | 1,200 |
| 2018/07/12 | 1,477 | 1,477 | 1,463 | 1,463 | ±0 | ±0% | 700 |
| 2018/07/11 | 1,471 | 1,478 | 1,462 | 1,463 | -15 | -1% | 2,000 |
| 2018/07/10 | 1,498 | 1,498 | 1,478 | 1,478 | +4 | +0.3% | 700 |
| 2018/07/09 | 1,480 | 1,480 | 1,472 | 1,474 | -6 | -0.4% | 700 |
| 2018/07/06 | 1,489 | 1,489 | 1,465 | 1,480 | +8 | +0.5% | 1,900 |
| 2018/07/05 | 1,473 | 1,490 | 1,470 | 1,472 | -15 | -1% | 1,400 |
| 2018/07/04 | 1,475 | 1,487 | 1,461 | 1,487 | +2 | +0.1% | 1,900 |
| 2018/07/03 | 1,485 | 1,490 | 1,476 | 1,485 | ±0 | ±0% | 1,800 |
| 2018/07/02 | 1,495 | 1,498 | 1,485 | 1,485 | -10 | -0.7% | 2,200 |
| 2018/06/29 | 1,488 | 1,495 | 1,488 | 1,495 | +9 | +0.6% | 700 |
| 2018/06/28 | 1,498 | 1,500 | 1,484 | 1,486 | +1 | +0.1% | 3,700 |
| 2018/06/27 | 1,485 | 1,500 | 1,484 | 1,485 | ±0 | ±0% | 2,000 |
| 2018/06/26 | 1,478 | 1,485 | 1,478 | 1,485 | +1 | +0.1% | 1,300 |
| 2018/06/25 | 1,490 | 1,490 | 1,478 | 1,484 | -6 | -0.4% | 1,300 |
| 2018/06/22 | 1,481 | 1,490 | 1,481 | 1,490 | ±0 | ±0% | 500 |
| 2018/06/21 | 1,489 | 1,490 | 1,480 | 1,490 | +8 | +0.5% | 1,500 |
| 2018/06/20 | 1,481 | 1,496 | 1,481 | 1,482 | ±0 | ±0% | 1,000 |
| 2018/06/19 | 1,485 | 1,493 | 1,482 | 1,482 | -18 | -1.2% | 2,100 |
| 2018/06/18 | 1,498 | 1,500 | 1,495 | 1,500 | +5 | +0.3% | 1,200 |
| 2018/06/15 | 1,494 | 1,497 | 1,483 | 1,495 | +13 | +0.9% | 2,400 |
| 2018/06/14 | 1,486 | 1,493 | 1,482 | 1,482 | -4 | -0.3% | 1,800 |
| 2018/06/13 | 1,488 | 1,497 | 1,486 | 1,486 | -2 | -0.1% | 500 |
| 2018/06/12 | 1,488 | 1,488 | 1,488 | 1,488 | +2 | +0.1% | 300 |
| 2018/06/11 | 1,493 | 1,493 | 1,486 | 1,486 | -7 | -0.5% | 700 |
| 2018/06/08 | 1,496 | 1,496 | 1,493 | 1,493 | -6 | -0.4% | 200 |
| 2018/06/07 | 1,490 | 1,499 | 1,483 | 1,499 | +5 | +0.3% | 1,100 |
| 2018/06/06 | 1,482 | 1,494 | 1,482 | 1,494 | +12 | +0.8% | 600 |
| 2018/06/05 | 1,482 | 1,500 | 1,482 | 1,482 | ±0 | ±0% | 1,500 |
| 2018/06/04 | 1,492 | 1,500 | 1,478 | 1,482 | +5 | +0.3% | 1,000 |
| 2018/06/01 | 1,475 | 1,479 | 1,473 | 1,477 | +4 | +0.3% | 1,000 |
| 2018/05/31 | 1,475 | 1,475 | 1,473 | 1,473 | +1 | +0.1% | 800 |
| 2018/05/30 | 1,471 | 1,472 | 1,470 | 1,472 | -11 | -0.7% | 700 |
| 2018/05/29 | 1,484 | 1,484 | 1,483 | 1,483 | +1 | +0.1% | 400 |
| 2018/05/28 | 1,496 | 1,500 | 1,476 | 1,482 | -4 | -0.3% | 2,600 |
| 2018/05/25 | 1,485 | 1,510 | 1,476 | 1,486 | +15 | +1% | 2,700 |
| 2018/05/24 | 1,480 | 1,490 | 1,471 | 1,471 | -9 | -0.6% | 800 |
| 2018/05/23 | 1,470 | 1,489 | 1,470 | 1,480 | +1 | +0.1% | 2,100 |
| 2018/05/22 | 1,477 | 1,485 | 1,469 | 1,479 | +11 | +0.7% | 2,500 |
| 2018/05/21 | 1,464 | 1,468 | 1,421 | 1,468 | -11 | -0.7% | 10,200 |
| 2018/05/18 | 1,493 | 1,493 | 1,478 | 1,479 | -15 | -1% | 2,400 |
| 2018/05/17 | 1,507 | 1,515 | 1,494 | 1,494 | -11 | -0.7% | 4,300 |
1651～
1700
件表示中 / 3447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 | 227,700円 | -0.8% | -7.2% | 4.39% | 4.26倍 | 0.55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 |
| 日トムソン | 48,200円 | -2.8% | -62.4% | 3.94% | 37.02倍 | 0.45倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| レオン自機 | 119,800円 | +3.3% | +9.3% | 3.51% | 8.60倍 | 0.88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 |
| 日東工器 | 173,500円 | -0.1% | -4.9% | 2.25% | 17.80倍 | 0.56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 |
| 島精機 | 87,900円 | -10.9% | - | 1.14% | - | 0.35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
