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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 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 |
1751～
1800
件表示中 / 3525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 | 278,900円 | -26.2% | -46.7% | 3.59% | 11.17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 |
| 技研製 | 146,800円 | -11.5% | -31.6% | 3.68% | 30.81倍 | 0.95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 |
| 三精テクノ | 211,900円 | +13.2% | +0.1% | 2.83% | 12.02倍 | 0.86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 |
| 旭ダイヤ | 81,700円 | +3.6% | -15.3% | 3.67% | 18.41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 |
| ＮＩＴＴＯＫＵ | 225,200円 | +20.2% | +169.4% | 2.22% | 18.10倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
