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 |
---|---|---|---|---|---|---|---|
2018/10/02 | 1,467 | 1,467 | 1,467 | 1,467 | -8 | -0.5% | 700 |
2018/10/01 | 1,466 | 1,475 | 1,466 | 1,475 | +5 | +0.3% | 1,100 |
2018/09/28 | 1,470 | 1,470 | 1,467 | 1,470 | ±0 | ±0% | 800 |
2018/09/27 | 1,470 | 1,471 | 1,467 | 1,470 | -1 | -0.1% | 1,400 |
2018/09/26 | 1,473 | 1,474 | 1,471 | 1,471 | -2 | -0.1% | 1,400 |
2018/09/25 | 1,477 | 1,479 | 1,471 | 1,473 | -4 | -0.3% | 1,400 |
2018/09/21 | 1,480 | 1,480 | 1,477 | 1,477 | +6 | +0.4% | 700 |
2018/09/20 | 1,478 | 1,480 | 1,471 | 1,471 | -7 | -0.5% | 500 |
2018/09/19 | 1,470 | 1,482 | 1,470 | 1,478 | +10 | +0.7% | 1,000 |
2018/09/18 | 1,477 | 1,479 | 1,468 | 1,468 | -9 | -0.6% | 1,500 |
2018/09/14 | 1,470 | 1,477 | 1,470 | 1,477 | ±0 | ±0% | 500 |
2018/09/13 | 1,498 | 1,498 | 1,475 | 1,477 | -11 | -0.7% | 800 |
2018/09/12 | 1,495 | 1,495 | 1,481 | 1,488 | -7 | -0.5% | 1,100 |
2018/09/11 | 1,495 | 1,502 | 1,490 | 1,495 | +5 | +0.3% | 4,900 |
2018/09/10 | 1,488 | 1,490 | 1,488 | 1,490 | +2 | +0.1% | 300 |
2018/09/07 | 1,487 | 1,490 | 1,472 | 1,488 | +1 | +0.1% | 1,800 |
2018/09/06 | 1,481 | 1,487 | 1,481 | 1,487 | +6 | +0.4% | 400 |
2018/09/05 | 1,481 | 1,481 | 1,473 | 1,481 | +9 | +0.6% | 300 |
2018/09/04 | 1,481 | 1,481 | 1,472 | 1,472 | -9 | -0.6% | 1,200 |
2018/09/03 | 1,485 | 1,485 | 1,481 | 1,481 | ±0 | ±0% | 1,400 |
2018/08/31 | 1,481 | 1,481 | 1,481 | 1,481 | -18 | -1.2% | 200 |
2018/08/30 | 1,493 | 1,501 | 1,493 | 1,499 | +14 | +0.9% | 2,400 |
2018/08/29 | 1,485 | 1,485 | 1,472 | 1,485 | ±0 | ±0% | 1,300 |
2018/08/28 | 1,485 | 1,486 | 1,485 | 1,485 | ±0 | ±0% | 1,600 |
2018/08/27 | 1,485 | 1,485 | 1,485 | 1,485 | +5 | +0.3% | 200 |
2018/08/24 | 1,470 | 1,480 | 1,465 | 1,480 | +15 | +1% | 600 |
2018/08/23 | 1,466 | 1,468 | 1,465 | 1,465 | ±0 | ±0% | 1,300 |
2018/08/22 | 1,466 | 1,466 | 1,465 | 1,465 | ±0 | ±0% | 400 |
2018/08/21 | 1,468 | 1,473 | 1,465 | 1,465 | -3 | -0.2% | 900 |
2018/08/20 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 300 |
2018/08/17 | 1,468 | 1,475 | 1,468 | 1,468 | -2 | -0.1% | 500 |
2018/08/16 | 1,470 | 1,477 | 1,470 | 1,470 | -1 | -0.1% | 900 |
2018/08/15 | 1,471 | 1,480 | 1,471 | 1,471 | ±0 | ±0% | 700 |
2018/08/14 | 1,467 | 1,496 | 1,467 | 1,471 | -26 | -1.7% | 1,500 |
2018/08/13 | 1,480 | 1,497 | 1,477 | 1,497 | +17 | +1.1% | 800 |
2018/08/10 | 1,499 | 1,499 | 1,480 | 1,480 | +5 | +0.3% | 1,500 |
2018/08/09 | 1,472 | 1,484 | 1,470 | 1,475 | -9 | -0.6% | 2,000 |
2018/08/08 | 1,480 | 1,484 | 1,480 | 1,484 | ±0 | ±0% | 900 |
2018/08/07 | 1,478 | 1,489 | 1,471 | 1,484 | +6 | +0.4% | 3,200 |
2018/08/06 | 1,471 | 1,478 | 1,471 | 1,478 | -1 | -0.1% | 200 |
2018/08/03 | 1,479 | 1,479 | 1,479 | 1,479 | ±0 | ±0% | 300 |
2018/08/02 | 1,477 | 1,479 | 1,476 | 1,479 | +4 | +0.3% | 300 |
2018/08/01 | 1,475 | 1,480 | 1,475 | 1,475 | ±0 | ±0% | 500 |
2018/07/31 | 1,475 | 1,475 | 1,474 | 1,475 | ±0 | ±0% | 600 |
2018/07/30 | 1,475 | 1,484 | 1,475 | 1,475 | +1 | +0.1% | 700 |
2018/07/27 | 1,474 | 1,485 | 1,463 | 1,474 | ±0 | ±0% | 1,600 |
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 |
1651~
1700
件表示中 / 3493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 | 246,700円 | -26.2% | -46.7% | 4.05% | 9.88倍 | 0.59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 | 72,600円 | +3.6% | -15.3% | 4.13% | 16.36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 | 520,000円 | +1.4% | +3.1% | 1.73% | 8.71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 | 100,000円 | +36.8% | - | 2.00% | 16.97倍 | 0.44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 |
レオン自機 | 124,000円 | -0.1% | -15.1% | 3.87% | 10.43倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム