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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/16 | 1,511 | 1,520 | 1,505 | 1,505 | -7 | -0.5% | 2,000 |
| 2018/05/15 | 1,526 | 1,526 | 1,511 | 1,512 | -14 | -0.9% | 900 |
| 2018/05/14 | 1,516 | 1,527 | 1,513 | 1,526 | +11 | +0.7% | 1,400 |
| 2018/05/11 | 1,507 | 1,530 | 1,507 | 1,515 | -31 | -2% | 8,500 |
| 2018/05/10 | 1,539 | 1,546 | 1,530 | 1,546 | +16 | +1% | 2,300 |
| 2018/05/09 | 1,530 | 1,530 | 1,523 | 1,530 | ±0 | ±0% | 1,300 |
| 2018/05/08 | 1,530 | 1,535 | 1,522 | 1,530 | ±0 | ±0% | 1,500 |
| 2018/05/07 | 1,522 | 1,534 | 1,521 | 1,530 | -12 | -0.8% | 3,800 |
| 2018/05/02 | 1,544 | 1,544 | 1,531 | 1,542 | -2 | -0.1% | 1,100 |
| 2018/05/01 | 1,528 | 1,544 | 1,521 | 1,544 | +16 | +1% | 3,000 |
| 2018/04/27 | 1,529 | 1,529 | 1,528 | 1,528 | ±0 | ±0% | 1,100 |
| 2018/04/26 | 1,530 | 1,540 | 1,528 | 1,528 | -12 | -0.8% | 4,000 |
| 2018/04/25 | 1,540 | 1,543 | 1,535 | 1,540 | ±0 | ±0% | 1,500 |
| 2018/04/24 | 1,530 | 1,540 | 1,527 | 1,540 | ±0 | ±0% | 2,100 |
| 2018/04/23 | 1,525 | 1,540 | 1,525 | 1,540 | +15 | +1% | 2,200 |
| 2018/04/20 | 1,521 | 1,536 | 1,520 | 1,525 | +5 | +0.3% | 1,400 |
| 2018/04/19 | 1,541 | 1,541 | 1,520 | 1,520 | -21 | -1.4% | 3,300 |
| 2018/04/18 | 1,533 | 1,543 | 1,528 | 1,541 | +8 | +0.5% | 1,800 |
| 2018/04/17 | 1,528 | 1,543 | 1,528 | 1,533 | ±0 | ±0% | 1,900 |
| 2018/04/16 | 1,521 | 1,533 | 1,521 | 1,533 | -6 | -0.4% | 1,400 |
| 2018/04/13 | 1,538 | 1,548 | 1,534 | 1,539 | +1 | +0.1% | 900 |
| 2018/04/12 | 1,524 | 1,540 | 1,524 | 1,538 | ±0 | ±0% | 1,900 |
| 2018/04/11 | 1,554 | 1,554 | 1,517 | 1,538 | -16 | -1% | 4,400 |
| 2018/04/10 | 1,563 | 1,569 | 1,554 | 1,554 | -15 | -1% | 4,000 |
| 2018/04/09 | 1,570 | 1,573 | 1,560 | 1,569 | -16 | -1% | 3,300 |
| 2018/04/06 | 1,583 | 1,589 | 1,565 | 1,585 | -10 | -0.6% | 3,200 |
| 2018/04/05 | 1,590 | 1,598 | 1,582 | 1,595 | +7 | +0.4% | 3,600 |
1701～
1750
件表示中 / 3470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 | 233,700円 | -26.2% | -46.7% | 4.28% | 9.36倍 | 0.56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 |
| 日本ドライ | 481,000円 | +1.4% | +3.1% | 1.87% | 8.06倍 | 1.26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 |
| 日東工器 | 179,500円 | +7.5% | -70.5% | 2.23% | 51.68倍 | 0.58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 |
| レオン自機 | 120,200円 | -0.1% | -15.1% | 3.99% | 10.11倍 | 0.84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 |
| 井関農 | 145,200円 | +1.2% | +14.1% | 2.07% | 25.27倍 | 0.49倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
