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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,380 | 1,390 | 1,375 | 1,387 | +10 | +0.7% | 7,200 |
| 2017/11/02 | 1,378 | 1,378 | 1,372 | 1,377 | +1 | +0.1% | 4,600 |
| 2017/11/01 | 1,377 | 1,379 | 1,376 | 1,376 | -1 | -0.1% | 3,900 |
| 2017/10/31 | 1,371 | 1,392 | 1,370 | 1,377 | +6 | +0.4% | 16,700 |
| 2017/10/30 | 1,371 | 1,372 | 1,368 | 1,371 | +13 | +1% | 3,600 |
| 2017/10/27 | 1,365 | 1,365 | 1,356 | 1,358 | -7 | -0.5% | 2,200 |
| 2017/10/26 | 1,366 | 1,368 | 1,364 | 1,365 | +9 | +0.7% | 1,000 |
| 2017/10/25 | 1,370 | 1,370 | 1,350 | 1,356 | -14 | -1% | 9,500 |
| 2017/10/24 | 1,377 | 1,377 | 1,370 | 1,370 | -8 | -0.6% | 3,700 |
| 2017/10/23 | 1,370 | 1,378 | 1,358 | 1,378 | +43 | +3.2% | 9,400 |
| 2017/10/20 | 1,360 | 1,366 | 1,335 | 1,335 | -17 | -1.3% | 15,400 |
| 2017/10/19 | 1,322 | 1,352 | 1,322 | 1,352 | +29 | +2.2% | 24,000 |
| 2017/10/18 | 1,329 | 1,329 | 1,319 | 1,323 | +5 | +0.4% | 1,600 |
| 2017/10/17 | 1,326 | 1,330 | 1,318 | 1,318 | -8 | -0.6% | 5,400 |
| 2017/10/16 | 1,325 | 1,329 | 1,322 | 1,326 | -1 | -0.1% | 2,300 |
| 2017/10/13 | 1,330 | 1,330 | 1,321 | 1,327 | +1 | +0.1% | 2,500 |
| 2017/10/12 | 1,323 | 1,329 | 1,323 | 1,326 | +4 | +0.3% | 900 |
| 2017/10/11 | 1,331 | 1,331 | 1,322 | 1,322 | -3 | -0.2% | 3,400 |
| 2017/10/10 | 1,328 | 1,329 | 1,325 | 1,325 | -3 | -0.2% | 3,400 |
| 2017/10/06 | 1,326 | 1,330 | 1,326 | 1,328 | +2 | +0.2% | 1,900 |
| 2017/10/05 | 1,325 | 1,330 | 1,325 | 1,326 | -2 | -0.2% | 6,100 |
| 2017/10/04 | 1,328 | 1,329 | 1,328 | 1,328 | +1 | +0.1% | 1,000 |
| 2017/10/03 | 1,326 | 1,333 | 1,325 | 1,327 | +2 | +0.2% | 1,500 |
| 2017/10/02 | 1,331 | 1,331 | 1,324 | 1,325 | ±0 | ±0% | 3,000 |
| 2017/09/29 | 1,330 | 1,330 | 1,324 | 1,325 | -1 | -0.1% | 2,500 |
| 2017/09/28 | 1,327 | 1,329 | 1,326 | 1,326 | ±0 | ±0% | 900 |
| 2017/09/27 | 1,330 | 1,332 | 1,325 | 1,326 | -6 | -0.5% | 1,800 |
| 2017/09/26 | 1,328 | 1,333 | 1,328 | 1,332 | +4 | +0.3% | 1,500 |
| 2017/09/25 | 1,330 | 1,331 | 1,326 | 1,328 | +2 | +0.2% | 1,000 |
| 2017/09/22 | 1,326 | 1,329 | 1,326 | 1,326 | ±0 | ±0% | 1,300 |
| 2017/09/21 | 1,325 | 1,333 | 1,325 | 1,326 | +2 | +0.2% | 700 |
| 2017/09/20 | 1,324 | 1,332 | 1,324 | 1,324 | +1 | +0.1% | 2,500 |
| 2017/09/19 | 1,330 | 1,331 | 1,323 | 1,323 | +1 | +0.1% | 2,200 |
| 2017/09/15 | 1,320 | 1,327 | 1,320 | 1,322 | -5 | -0.4% | 2,300 |
| 2017/09/14 | 1,322 | 1,327 | 1,320 | 1,327 | +4 | +0.3% | 1,100 |
| 2017/09/13 | 1,323 | 1,329 | 1,323 | 1,323 | -2 | -0.2% | 1,000 |
| 2017/09/12 | 1,323 | 1,325 | 1,323 | 1,325 | +1 | +0.1% | 400 |
| 2017/09/11 | 1,321 | 1,324 | 1,320 | 1,324 | +3 | +0.2% | 1,900 |
| 2017/09/08 | 1,321 | 1,324 | 1,321 | 1,321 | +1 | +0.1% | 900 |
| 2017/09/07 | 1,328 | 1,332 | 1,320 | 1,320 | -8 | -0.6% | 1,800 |
| 2017/09/06 | 1,330 | 1,332 | 1,327 | 1,328 | -3 | -0.2% | 1,300 |
| 2017/09/05 | 1,332 | 1,334 | 1,331 | 1,331 | -3 | -0.2% | 500 |
| 2017/09/04 | 1,326 | 1,335 | 1,326 | 1,334 | +8 | +0.6% | 1,000 |
| 2017/09/01 | 1,331 | 1,331 | 1,325 | 1,326 | -5 | -0.4% | 2,400 |
| 2017/08/31 | 1,331 | 1,331 | 1,331 | 1,331 | ±0 | ±0% | 1,000 |
| 2017/08/30 | 1,333 | 1,333 | 1,329 | 1,331 | -2 | -0.2% | 600 |
| 2017/08/29 | 1,328 | 1,333 | 1,323 | 1,333 | +4 | +0.3% | 2,300 |
| 2017/08/28 | 1,327 | 1,329 | 1,323 | 1,329 | +9 | +0.7% | 1,200 |
| 2017/08/25 | 1,327 | 1,327 | 1,320 | 1,320 | -4 | -0.3% | 1,500 |
| 2017/08/24 | 1,320 | 1,324 | 1,315 | 1,324 | -4 | -0.3% | 1,400 |
1851～
1900
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
