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 |
|---|---|---|---|---|---|---|---|
| 2017/01/30 | 1,225 | 1,230 | 1,223 | 1,224 | +1 | +0.1% | 5,800 |
| 2017/01/27 | 1,222 | 1,228 | 1,222 | 1,223 | +1 | +0.1% | 5,600 |
| 2017/01/26 | 1,222 | 1,229 | 1,220 | 1,222 | ±0 | ±0% | 10,100 |
| 2017/01/25 | 1,230 | 1,230 | 1,222 | 1,222 | -8 | -0.7% | 7,300 |
| 2017/01/24 | 1,251 | 1,252 | 1,222 | 1,230 | -21 | -1.7% | 10,700 |
| 2017/01/23 | 1,256 | 1,263 | 1,251 | 1,251 | -5 | -0.4% | 4,700 |
| 2017/01/20 | 1,259 | 1,265 | 1,255 | 1,256 | -2 | -0.2% | 7,900 |
| 2017/01/19 | 1,261 | 1,266 | 1,255 | 1,258 | -10 | -0.8% | 2,800 |
| 2017/01/18 | 1,258 | 1,268 | 1,256 | 1,268 | +10 | +0.8% | 4,800 |
| 2017/01/17 | 1,262 | 1,269 | 1,256 | 1,258 | -6 | -0.5% | 5,600 |
| 2017/01/16 | 1,265 | 1,267 | 1,260 | 1,264 | +2 | +0.2% | 2,300 |
| 2017/01/13 | 1,250 | 1,264 | 1,250 | 1,262 | +11 | +0.9% | 4,800 |
| 2017/01/12 | 1,255 | 1,256 | 1,251 | 1,251 | -4 | -0.3% | 4,000 |
| 2017/01/11 | 1,260 | 1,263 | 1,254 | 1,255 | -1 | -0.1% | 4,100 |
| 2017/01/10 | 1,264 | 1,267 | 1,256 | 1,256 | +4 | +0.3% | 9,000 |
| 2017/01/06 | 1,244 | 1,259 | 1,241 | 1,252 | +8 | +0.6% | 3,100 |
| 2017/01/05 | 1,240 | 1,250 | 1,231 | 1,244 | +10 | +0.8% | 6,100 |
| 2017/01/04 | 1,208 | 1,235 | 1,207 | 1,234 | +33 | +2.7% | 9,100 |
| 2016/12/30 | 1,199 | 1,207 | 1,199 | 1,201 | -1 | -0.1% | 5,300 |
| 2016/12/29 | 1,206 | 1,208 | 1,197 | 1,202 | +4 | +0.3% | 4,800 |
| 2016/12/28 | 1,195 | 1,208 | 1,193 | 1,198 | +7 | +0.6% | 9,300 |
| 2016/12/27 | 1,196 | 1,197 | 1,180 | 1,191 | -5 | -0.4% | 29,600 |
| 2016/12/26 | 1,223 | 1,223 | 1,196 | 1,196 | -27 | -2.2% | 23,400 |
| 2016/12/22 | 1,235 | 1,237 | 1,221 | 1,223 | -17 | -1.4% | 15,600 |
| 2016/12/21 | 1,265 | 1,270 | 1,235 | 1,240 | -31 | -2.4% | 22,600 |
| 2016/12/20 | 1,274 | 1,279 | 1,265 | 1,271 | -6 | -0.5% | 10,600 |
| 2016/12/19 | 1,280 | 1,284 | 1,275 | 1,277 | -3 | -0.2% | 5,700 |
| 2016/12/16 | 1,280 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 4,300 |
| 2016/12/15 | 1,280 | 1,285 | 1,280 | 1,280 | -7 | -0.5% | 10,800 |
| 2016/12/14 | 1,279 | 1,293 | 1,278 | 1,287 | +10 | +0.8% | 5,900 |
| 2016/12/13 | 1,281 | 1,285 | 1,274 | 1,277 | -4 | -0.3% | 3,200 |
| 2016/12/12 | 1,295 | 1,295 | 1,268 | 1,281 | +6 | +0.5% | 6,600 |
| 2016/12/09 | 1,267 | 1,297 | 1,266 | 1,275 | -9 | -0.7% | 4,700 |
| 2016/12/08 | 1,264 | 1,297 | 1,263 | 1,284 | +20 | +1.6% | 11,600 |
| 2016/12/07 | 1,263 | 1,267 | 1,260 | 1,264 | +4 | +0.3% | 3,800 |
| 2016/12/06 | 1,260 | 1,264 | 1,258 | 1,260 | ±0 | ±0% | 2,900 |
| 2016/12/05 | 1,262 | 1,262 | 1,258 | 1,260 | -2 | -0.2% | 3,200 |
| 2016/12/02 | 1,267 | 1,277 | 1,260 | 1,262 | -2 | -0.2% | 4,400 |
| 2016/12/01 | 1,262 | 1,277 | 1,257 | 1,264 | +9 | +0.7% | 8,800 |
| 2016/11/30 | 1,252 | 1,258 | 1,252 | 1,255 | +4 | +0.3% | 2,400 |
| 2016/11/29 | 1,252 | 1,255 | 1,250 | 1,251 | ±0 | ±0% | 2,900 |
| 2016/11/28 | 1,250 | 1,253 | 1,249 | 1,251 | +1 | +0.1% | 2,900 |
| 2016/11/25 | 1,250 | 1,252 | 1,248 | 1,250 | ±0 | ±0% | 4,100 |
| 2016/11/24 | 1,247 | 1,251 | 1,246 | 1,250 | +5 | +0.4% | 3,900 |
| 2016/11/22 | 1,245 | 1,250 | 1,243 | 1,245 | +2 | +0.2% | 2,500 |
| 2016/11/21 | 1,245 | 1,247 | 1,240 | 1,243 | ±0 | ±0% | 3,900 |
| 2016/11/18 | 1,235 | 1,244 | 1,235 | 1,243 | +11 | +0.9% | 2,000 |
| 2016/11/17 | 1,233 | 1,245 | 1,232 | 1,232 | -1 | -0.1% | 1,700 |
| 2016/11/16 | 1,235 | 1,238 | 1,232 | 1,233 | -1 | -0.1% | 1,400 |
| 2016/11/15 | 1,231 | 1,234 | 1,230 | 1,234 | -1 | -0.1% | 2,000 |
2051～
2100
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 | 241,600円 | -26.2% | -46.7% | 4.14% | 9.68倍 | 0.58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 | 70,300円 | +3.6% | -15.3% | 4.27% | 16.00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 | 483,000円 | +1.4% | +3.1% | 1.86% | 8.09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 | 167,100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
