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 |
|---|---|---|---|---|---|---|---|
| 2017/04/11 | 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 |
| 2017/02/23 | 1,268 | 1,274 | 1,263 | 1,263 | -3 | -0.2% | 8,200 |
| 2017/02/22 | 1,265 | 1,270 | 1,260 | 1,266 | +3 | +0.2% | 7,800 |
| 2017/02/21 | 1,263 | 1,266 | 1,262 | 1,263 | +3 | +0.2% | 2,300 |
| 2017/02/20 | 1,260 | 1,263 | 1,259 | 1,260 | +2 | +0.2% | 4,500 |
| 2017/02/17 | 1,255 | 1,259 | 1,252 | 1,258 | +6 | +0.5% | 5,900 |
| 2017/02/16 | 1,250 | 1,255 | 1,248 | 1,252 | +6 | +0.5% | 6,500 |
| 2017/02/15 | 1,244 | 1,247 | 1,244 | 1,246 | +3 | +0.2% | 4,600 |
| 2017/02/14 | 1,245 | 1,246 | 1,241 | 1,243 | +3 | +0.2% | 3,600 |
| 2017/02/13 | 1,245 | 1,248 | 1,238 | 1,240 | ±0 | ±0% | 10,000 |
| 2017/02/10 | 1,244 | 1,248 | 1,238 | 1,240 | ±0 | ±0% | 10,800 |
| 2017/02/09 | 1,248 | 1,248 | 1,238 | 1,240 | -2 | -0.2% | 5,800 |
| 2017/02/08 | 1,238 | 1,242 | 1,235 | 1,242 | +4 | +0.3% | 3,800 |
| 2017/02/07 | 1,243 | 1,247 | 1,238 | 1,238 | +8 | +0.7% | 4,100 |
| 2017/02/06 | 1,240 | 1,250 | 1,230 | 1,230 | -7 | -0.6% | 9,200 |
| 2017/02/03 | 1,273 | 1,275 | 1,231 | 1,237 | +15 | +1.2% | 25,500 |
| 2017/02/02 | 1,222 | 1,228 | 1,222 | 1,222 | ±0 | ±0% | 3,800 |
| 2017/02/01 | 1,222 | 1,228 | 1,221 | 1,222 | ±0 | ±0% | 6,300 |
| 2017/01/31 | 1,228 | 1,228 | 1,221 | 1,222 | -2 | -0.2% | 5,700 |
2001～
2050
件表示中 / 3479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 | 244,800円 | -26.2% | -46.7% | 4.08% | 9.81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 |
| 木村工機 | 995,000円 | +5.4% | +2.5% | 1.41% | 13.56倍 | 3.01倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 旭ダイヤ | 70,200円 | +3.6% | -15.3% | 4.27% | 15.97倍 | 0.57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 | 484,000円 | +1.4% | +3.1% | 1.86% | 8.11倍 | 1.27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 |
| 前沢工 | 167,200円 | +2.7% | -9.9% | 2.15% | 10.14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 |
市場注目の銘柄
チャート関連のコラム
