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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,226 | 1,236 | 1,225 | 1,236 | +10 | +0.8% | 2,900 |
| 2017/05/09 | 1,230 | 1,231 | 1,225 | 1,226 | -4 | -0.3% | 1,700 |
| 2017/05/08 | 1,225 | 1,230 | 1,221 | 1,230 | +5 | +0.4% | 4,400 |
| 2017/05/02 | 1,228 | 1,228 | 1,220 | 1,225 | +5 | +0.4% | 2,400 |
| 2017/05/01 | 1,219 | 1,227 | 1,219 | 1,220 | +2 | +0.2% | 1,100 |
| 2017/04/28 | 1,220 | 1,222 | 1,215 | 1,218 | -5 | -0.4% | 1,400 |
| 2017/04/27 | 1,227 | 1,227 | 1,220 | 1,223 | +3 | +0.2% | 1,200 |
| 2017/04/26 | 1,219 | 1,228 | 1,219 | 1,220 | +7 | +0.6% | 1,000 |
| 2017/04/25 | 1,210 | 1,224 | 1,210 | 1,213 | -6 | -0.5% | 5,100 |
| 2017/04/24 | 1,218 | 1,222 | 1,218 | 1,219 | -1 | -0.1% | 1,100 |
| 2017/04/21 | 1,225 | 1,230 | 1,215 | 1,220 | -5 | -0.4% | 2,100 |
| 2017/04/20 | 1,217 | 1,225 | 1,216 | 1,225 | +13 | +1.1% | 1,700 |
| 2017/04/19 | 1,217 | 1,218 | 1,209 | 1,212 | +3 | +0.2% | 1,200 |
| 2017/04/18 | 1,207 | 1,211 | 1,207 | 1,209 | +2 | +0.2% | 900 |
| 2017/04/17 | 1,204 | 1,215 | 1,204 | 1,207 | +3 | +0.2% | 2,800 |
| 2017/04/14 | 1,215 | 1,215 | 1,204 | 1,204 | -1 | -0.1% | 2,200 |
| 2017/04/13 | 1,203 | 1,212 | 1,203 | 1,205 | +3 | +0.2% | 1,700 |
| 2017/04/12 | 1,205 | 1,210 | 1,202 | 1,202 | -13 | -1.1% | 9,100 |
| 2017/04/11 | 1,212 | 1,215 | 1,210 | 1,215 | ±0 | ±0% | 1,900 |
| 2017/04/10 | 1,209 | 1,220 | 1,205 | 1,215 | +6 | +0.5% | 4,700 |
| 2017/04/07 | 1,200 | 1,213 | 1,200 | 1,209 | -21 | -1.7% | 6,300 |
| 2017/04/06 | 1,235 | 1,235 | 1,225 | 1,230 | -7 | -0.6% | 3,400 |
| 2017/04/05 | 1,240 | 1,241 | 1,235 | 1,237 | -3 | -0.2% | 2,300 |
| 2017/04/04 | 1,240 | 1,244 | 1,236 | 1,240 | -5 | -0.4% | 4,100 |
| 2017/04/03 | 1,254 | 1,254 | 1,239 | 1,245 | -9 | -0.7% | 7,800 |
| 2017/03/31 | 1,257 | 1,257 | 1,240 | 1,254 | -4 | -0.3% | 8,900 |
| 2017/03/30 | 1,262 | 1,264 | 1,255 | 1,258 | +2 | +0.2% | 5,000 |
| 2017/03/29 | 1,250 | 1,268 | 1,250 | 1,256 | -70 | -5.3% | 27,500 |
| 2017/03/28 | 1,320 | 1,326 | 1,314 | 1,326 | +11 | +0.8% | 15,700 |
| 2017/03/27 | 1,310 | 1,315 | 1,304 | 1,315 | +7 | +0.5% | 10,900 |
| 2017/03/24 | 1,308 | 1,308 | 1,302 | 1,308 | +2 | +0.2% | 6,900 |
| 2017/03/23 | 1,303 | 1,310 | 1,301 | 1,306 | +4 | +0.3% | 5,400 |
| 2017/03/22 | 1,305 | 1,308 | 1,300 | 1,302 | -6 | -0.5% | 3,900 |
| 2017/03/21 | 1,301 | 1,308 | 1,296 | 1,308 | +8 | +0.6% | 10,500 |
| 2017/03/17 | 1,305 | 1,309 | 1,290 | 1,300 | -3 | -0.2% | 13,000 |
| 2017/03/16 | 1,297 | 1,307 | 1,295 | 1,303 | +6 | +0.5% | 8,900 |
| 2017/03/15 | 1,299 | 1,305 | 1,297 | 1,297 | -2 | -0.2% | 6,700 |
| 2017/03/14 | 1,306 | 1,306 | 1,296 | 1,299 | -7 | -0.5% | 10,300 |
| 2017/03/13 | 1,300 | 1,307 | 1,297 | 1,306 | +9 | +0.7% | 9,800 |
| 2017/03/10 | 1,307 | 1,309 | 1,292 | 1,297 | +1 | +0.1% | 6,300 |
| 2017/03/09 | 1,302 | 1,310 | 1,296 | 1,296 | ±0 | ±0% | 7,500 |
| 2017/03/08 | 1,297 | 1,300 | 1,290 | 1,296 | +6 | +0.5% | 6,300 |
| 2017/03/07 | 1,287 | 1,294 | 1,286 | 1,290 | +4 | +0.3% | 5,700 |
| 2017/03/06 | 1,289 | 1,289 | 1,284 | 1,286 | +6 | +0.5% | 5,100 |
| 2017/03/03 | 1,288 | 1,288 | 1,278 | 1,280 | -9 | -0.7% | 6,800 |
| 2017/03/02 | 1,286 | 1,290 | 1,280 | 1,289 | +9 | +0.7% | 5,500 |
| 2017/03/01 | 1,284 | 1,284 | 1,272 | 1,280 | +2 | +0.2% | 4,900 |
| 2017/02/28 | 1,273 | 1,286 | 1,271 | 1,278 | +7 | +0.6% | 5,600 |
| 2017/02/27 | 1,279 | 1,279 | 1,270 | 1,271 | +1 | +0.1% | 6,500 |
| 2017/02/24 | 1,263 | 1,280 | 1,263 | 1,270 | +7 | +0.6% | 9,700 |
1951～
2000
件表示中 / 3447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 | 227,700円 | -0.8% | -7.2% | 4.39% | 4.26倍 | 0.55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 |
| 日トムソン | 48,200円 | -2.8% | -62.4% | 3.94% | 37.02倍 | 0.45倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| レオン自機 | 119,800円 | +3.3% | +9.3% | 3.51% | 8.60倍 | 0.88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 |
| 日東工器 | 173,500円 | -0.1% | -4.9% | 2.25% | 17.80倍 | 0.56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 |
| 島精機 | 87,900円 | -10.9% | - | 1.14% | - | 0.35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
