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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 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 |
| 2017/08/23 | 1,328 | 1,328 | 1,319 | 1,328 | -1 | -0.1% | 1,400 |
| 2017/08/22 | 1,318 | 1,329 | 1,318 | 1,329 | +1 | +0.1% | 2,200 |
| 2017/08/21 | 1,320 | 1,335 | 1,316 | 1,328 | +8 | +0.6% | 3,500 |
| 2017/08/18 | 1,326 | 1,329 | 1,314 | 1,320 | -6 | -0.5% | 5,700 |
| 2017/08/17 | 1,322 | 1,336 | 1,322 | 1,326 | +4 | +0.3% | 5,100 |
| 2017/08/16 | 1,325 | 1,336 | 1,322 | 1,322 | -3 | -0.2% | 2,100 |
| 2017/08/15 | 1,332 | 1,334 | 1,320 | 1,325 | -6 | -0.5% | 4,900 |
| 2017/08/14 | 1,335 | 1,335 | 1,329 | 1,331 | -3 | -0.2% | 2,900 |
| 2017/08/10 | 1,327 | 1,345 | 1,318 | 1,334 | +4 | +0.3% | 5,300 |
| 2017/08/09 | 1,325 | 1,335 | 1,325 | 1,330 | +5 | +0.4% | 2,500 |
| 2017/08/08 | 1,328 | 1,333 | 1,320 | 1,325 | ±0 | ±0% | 2,200 |
| 2017/08/07 | 1,322 | 1,325 | 1,320 | 1,325 | +3 | +0.2% | 1,700 |
| 2017/08/04 | 1,318 | 1,323 | 1,315 | 1,322 | +4 | +0.3% | 5,400 |
| 2017/08/03 | 1,317 | 1,321 | 1,315 | 1,318 | -3 | -0.2% | 2,900 |
| 2017/08/02 | 1,321 | 1,328 | 1,320 | 1,321 | -10 | -0.8% | 7,200 |
| 2017/08/01 | 1,332 | 1,334 | 1,326 | 1,331 | -1 | -0.1% | 3,800 |
| 2017/07/31 | 1,336 | 1,337 | 1,332 | 1,332 | -4 | -0.3% | 1,100 |
| 2017/07/28 | 1,335 | 1,341 | 1,335 | 1,336 | -12 | -0.9% | 1,700 |
| 2017/07/27 | 1,337 | 1,348 | 1,336 | 1,348 | +8 | +0.6% | 3,600 |
| 2017/07/26 | 1,342 | 1,342 | 1,338 | 1,340 | -1 | -0.1% | 3,700 |
| 2017/07/25 | 1,340 | 1,348 | 1,340 | 1,341 | -3 | -0.2% | 800 |
| 2017/07/24 | 1,347 | 1,347 | 1,340 | 1,344 | +4 | +0.3% | 1,200 |
| 2017/07/21 | 1,342 | 1,346 | 1,340 | 1,340 | -1 | -0.1% | 2,000 |
| 2017/07/20 | 1,345 | 1,349 | 1,340 | 1,341 | -3 | -0.2% | 4,200 |
| 2017/07/19 | 1,335 | 1,344 | 1,335 | 1,344 | +8 | +0.6% | 2,900 |
| 2017/07/18 | 1,335 | 1,343 | 1,335 | 1,336 | +1 | +0.1% | 800 |
| 2017/07/14 | 1,341 | 1,341 | 1,335 | 1,335 | -3 | -0.2% | 4,400 |
| 2017/07/13 | 1,334 | 1,345 | 1,334 | 1,338 | +6 | +0.5% | 2,800 |
1901～
1950
件表示中 / 3492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 | 246,800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 | 72,500円 | +3.6% | -15.3% | 4.14% | 16.33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 | 518,000円 | +1.4% | +3.1% | 1.74% | 8.68倍 | 1.35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 |
| レオン自機 | 124,300円 | -0.1% | -15.1% | 3.86% | 10.45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 |
| 島精機 | 100,300円 | +36.8% | - | 1.99% | 17.02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 |
市場注目の銘柄
チャート関連のコラム
