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 |
|---|---|---|---|---|---|---|---|
| 2017/01/10 | 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 |
| 2016/11/14 | 1,223 | 1,235 | 1,222 | 1,235 | +13 | +1.1% | 4,800 |
| 2016/11/11 | 1,245 | 1,245 | 1,216 | 1,222 | +7 | +0.6% | 3,600 |
| 2016/11/10 | 1,199 | 1,219 | 1,199 | 1,215 | +36 | +3.1% | 1,700 |
| 2016/11/09 | 1,223 | 1,224 | 1,178 | 1,179 | -46 | -3.8% | 6,300 |
| 2016/11/08 | 1,224 | 1,235 | 1,224 | 1,225 | +1 | +0.1% | 1,600 |
| 2016/11/07 | 1,224 | 1,234 | 1,224 | 1,224 | +2 | +0.2% | 1,800 |
| 2016/11/04 | 1,224 | 1,231 | 1,222 | 1,222 | +1 | +0.1% | 2,700 |
| 2016/11/02 | 1,221 | 1,227 | 1,221 | 1,221 | -12 | -1% | 5,800 |
| 2016/11/01 | 1,232 | 1,239 | 1,231 | 1,233 | +1 | +0.1% | 2,300 |
| 2016/10/31 | 1,230 | 1,239 | 1,230 | 1,232 | +2 | +0.2% | 2,500 |
| 2016/10/28 | 1,220 | 1,237 | 1,220 | 1,230 | +10 | +0.8% | 1,900 |
| 2016/10/27 | 1,219 | 1,220 | 1,216 | 1,220 | +3 | +0.2% | 1,700 |
| 2016/10/26 | 1,220 | 1,234 | 1,215 | 1,217 | -11 | -0.9% | 1,300 |
| 2016/10/25 | 1,246 | 1,246 | 1,226 | 1,228 | -2 | -0.2% | 3,400 |
2101～
2150
件表示中 / 3515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 | 256,400円 | -26.2% | -46.7% | 3.90% | 10.27倍 | 0.61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 | 137,500円 | -0.1% | -15.1% | 3.49% | 11.56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 |
| 前沢工 | 182,100円 | +4.0% | +4.9% | 2.64% | 10.01倍 | 1.08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 |
| 三精テクノ | 197,600円 | +13.2% | +0.1% | 3.04% | 11.21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 |
| ダイコク電 | 247,300円 | -15.5% | -56.7% | 3.23% | 10.25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
