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 |
|---|---|---|---|---|---|---|---|
| 2017/08/17 | 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 |
| 2017/07/12 | 1,331 | 1,338 | 1,331 | 1,332 | +2 | +0.2% | 2,300 |
| 2017/07/11 | 1,366 | 1,366 | 1,325 | 1,330 | -36 | -2.6% | 10,800 |
| 2017/07/10 | 1,375 | 1,375 | 1,366 | 1,366 | -4 | -0.3% | 2,600 |
| 2017/07/07 | 1,357 | 1,380 | 1,357 | 1,370 | +15 | +1.1% | 4,800 |
| 2017/07/06 | 1,380 | 1,380 | 1,352 | 1,355 | -25 | -1.8% | 1,900 |
| 2017/07/05 | 1,360 | 1,380 | 1,360 | 1,380 | +20 | +1.5% | 6,400 |
| 2017/07/04 | 1,375 | 1,375 | 1,350 | 1,360 | -15 | -1.1% | 6,900 |
| 2017/07/03 | 1,366 | 1,375 | 1,358 | 1,375 | +8 | +0.6% | 6,500 |
| 2017/06/30 | 1,362 | 1,367 | 1,350 | 1,367 | +11 | +0.8% | 6,800 |
| 2017/06/29 | 1,349 | 1,365 | 1,349 | 1,356 | +10 | +0.7% | 6,300 |
| 2017/06/28 | 1,332 | 1,346 | 1,332 | 1,346 | +14 | +1.1% | 3,600 |
| 2017/06/27 | 1,330 | 1,332 | 1,322 | 1,332 | -1 | -0.1% | 4,500 |
| 2017/06/26 | 1,321 | 1,354 | 1,321 | 1,333 | +19 | +1.4% | 10,900 |
| 2017/06/23 | 1,318 | 1,331 | 1,309 | 1,314 | +10 | +0.8% | 7,900 |
| 2017/06/22 | 1,292 | 1,308 | 1,292 | 1,304 | +15 | +1.2% | 4,400 |
| 2017/06/21 | 1,296 | 1,298 | 1,288 | 1,289 | -7 | -0.5% | 2,500 |
| 2017/06/20 | 1,289 | 1,334 | 1,270 | 1,296 | +11 | +0.9% | 16,400 |
| 2017/06/19 | 1,281 | 1,285 | 1,280 | 1,285 | +12 | +0.9% | 4,700 |
| 2017/06/16 | 1,271 | 1,280 | 1,258 | 1,273 | +4 | +0.3% | 3,600 |
| 2017/06/15 | 1,265 | 1,273 | 1,265 | 1,269 | +3 | +0.2% | 1,700 |
| 2017/06/14 | 1,270 | 1,282 | 1,266 | 1,266 | -4 | -0.3% | 4,600 |
| 2017/06/13 | 1,264 | 1,270 | 1,260 | 1,270 | +8 | +0.6% | 4,200 |
| 2017/06/12 | 1,262 | 1,264 | 1,262 | 1,262 | +1 | +0.1% | 2,600 |
| 2017/06/09 | 1,260 | 1,263 | 1,260 | 1,261 | +1 | +0.1% | 1,600 |
| 2017/06/08 | 1,260 | 1,260 | 1,260 | 1,260 | +3 | +0.2% | 300 |
| 2017/06/07 | 1,257 | 1,259 | 1,257 | 1,257 | -3 | -0.2% | 900 |
1951～
2000
件表示中 / 3516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 | 257,400円 | -26.2% | -46.7% | 3.89% | 10.31倍 | 0.62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 |
| レオン自機 | 137,700円 | -0.1% | -15.1% | 3.49% | 11.59倍 | 0.96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 |
| 三精テクノ | 198,400円 | +13.2% | +0.1% | 3.02% | 11.25倍 | 0.80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 |
| 前沢工 | 181,500円 | +4.0% | +4.9% | 2.64% | 9.98倍 | 1.07倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| ダイコク電 | 247,000円 | -15.5% | -56.7% | 3.24% | 10.27倍 | 0.79倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
