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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 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 |
| 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 |
1701～
1750
件表示中 / 3517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 | 256,000円 | -26.2% | -46.7% | 3.91% | 10.26倍 | 0.61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 | 201,400円 | +13.2% | +0.1% | 2.98% | 11.42倍 | 0.81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 |
| 前沢工 | 183,000円 | +4.0% | +4.9% | 2.62% | 10.07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 |
| ダイコク電 | 248,400円 | -15.5% | -56.7% | 3.22% | 10.33倍 | 0.80倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 日東工器 | 187,300円 | +7.5% | -70.5% | 2.14% | 53.93倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
