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 |
---|---|---|---|---|---|---|---|
2016/09/16 | 1,152 | 1,152 | 1,151 | 1,151 | -1 | -0.1% | 1,200 |
2016/09/15 | 1,160 | 1,160 | 1,151 | 1,152 | ±0 | ±0% | 2,200 |
2016/09/14 | 1,152 | 1,155 | 1,152 | 1,152 | -3 | -0.3% | 1,600 |
2016/09/13 | 1,152 | 1,157 | 1,152 | 1,155 | +1 | +0.1% | 2,400 |
2016/09/12 | 1,153 | 1,155 | 1,153 | 1,154 | +1 | +0.1% | 1,600 |
2016/09/09 | 1,151 | 1,154 | 1,151 | 1,153 | +1 | +0.1% | 1,000 |
2016/09/08 | 1,154 | 1,156 | 1,151 | 1,152 | -2 | -0.2% | 2,800 |
2016/09/07 | 1,154 | 1,160 | 1,153 | 1,154 | -2 | -0.2% | 4,200 |
2016/09/06 | 1,153 | 1,156 | 1,153 | 1,156 | +3 | +0.3% | 1,300 |
2016/09/05 | 1,152 | 1,156 | 1,152 | 1,153 | +1 | +0.1% | 1,600 |
2016/09/02 | 1,151 | 1,152 | 1,151 | 1,152 | -3 | -0.3% | 700 |
2016/09/01 | 1,151 | 1,158 | 1,151 | 1,155 | +2 | +0.2% | 3,100 |
2016/08/31 | 1,153 | 1,153 | 1,153 | 1,153 | -1 | -0.1% | 300 |
2016/08/30 | 1,165 | 1,165 | 1,154 | 1,154 | -11 | -0.9% | 2,500 |
2016/08/29 | 1,157 | 1,165 | 1,155 | 1,165 | +8 | +0.7% | 2,100 |
2016/08/26 | 1,157 | 1,158 | 1,157 | 1,157 | -1 | -0.1% | 800 |
2016/08/25 | 1,163 | 1,163 | 1,158 | 1,158 | ±0 | ±0% | 900 |
2016/08/24 | 1,158 | 1,159 | 1,158 | 1,158 | -2 | -0.2% | 700 |
2016/08/23 | 1,158 | 1,162 | 1,158 | 1,160 | -3 | -0.3% | 900 |
2016/08/22 | 1,160 | 1,165 | 1,156 | 1,163 | +3 | +0.3% | 1,500 |
2016/08/19 | 1,160 | 1,166 | 1,160 | 1,160 | ±0 | ±0% | 900 |
2016/08/18 | 1,158 | 1,170 | 1,158 | 1,160 | -8 | -0.7% | 1,700 |
2016/08/17 | 1,161 | 1,168 | 1,161 | 1,168 | +7 | +0.6% | 2,100 |
2016/08/16 | 1,166 | 1,167 | 1,157 | 1,161 | +4 | +0.3% | 1,400 |
2016/08/15 | 1,155 | 1,166 | 1,153 | 1,157 | -3 | -0.3% | 1,800 |
2016/08/12 | 1,167 | 1,167 | 1,160 | 1,160 | -3 | -0.3% | 2,400 |
2016/08/10 | 1,165 | 1,173 | 1,163 | 1,163 | +1 | +0.1% | 1,000 |
2016/08/09 | 1,174 | 1,174 | 1,156 | 1,162 | +3 | +0.3% | 600 |
2016/08/08 | 1,151 | 1,159 | 1,150 | 1,159 | +4 | +0.3% | 2,100 |
2016/08/05 | 1,150 | 1,155 | 1,150 | 1,155 | +5 | +0.4% | 500 |
2016/08/04 | 1,151 | 1,152 | 1,150 | 1,150 | -1 | -0.1% | 2,000 |
2016/08/03 | 1,151 | 1,153 | 1,150 | 1,151 | -1 | -0.1% | 2,800 |
2016/08/02 | 1,152 | 1,161 | 1,152 | 1,152 | -6 | -0.5% | 1,100 |
2016/08/01 | 1,151 | 1,158 | 1,151 | 1,158 | +5 | +0.4% | 2,700 |
2016/07/29 | 1,156 | 1,156 | 1,151 | 1,153 | -3 | -0.3% | 4,700 |
2016/07/28 | 1,160 | 1,160 | 1,156 | 1,156 | -8 | -0.7% | 3,900 |
2016/07/27 | 1,172 | 1,173 | 1,158 | 1,164 | +5 | +0.4% | 3,100 |
2016/07/26 | 1,160 | 1,162 | 1,158 | 1,159 | -1 | -0.1% | 1,300 |
2016/07/25 | 1,170 | 1,170 | 1,160 | 1,160 | +4 | +0.3% | 4,100 |
2016/07/22 | 1,156 | 1,166 | 1,156 | 1,156 | -3 | -0.3% | 3,200 |
2016/07/21 | 1,161 | 1,164 | 1,156 | 1,159 | -2 | -0.2% | 4,300 |
2016/07/20 | 1,157 | 1,161 | 1,157 | 1,161 | +3 | +0.3% | 2,000 |
2016/07/19 | 1,159 | 1,160 | 1,157 | 1,158 | -5 | -0.4% | 4,500 |
2016/07/15 | 1,162 | 1,165 | 1,159 | 1,163 | +1 | +0.1% | 3,400 |
2016/07/14 | 1,169 | 1,169 | 1,160 | 1,162 | +1 | +0.1% | 2,700 |
2016/07/13 | 1,170 | 1,170 | 1,161 | 1,161 | +1 | +0.1% | 1,700 |
2016/07/12 | 1,156 | 1,165 | 1,156 | 1,160 | +5 | +0.4% | 2,800 |
2016/07/11 | 1,178 | 1,178 | 1,152 | 1,155 | +3 | +0.3% | 3,600 |
2016/07/08 | 1,178 | 1,178 | 1,151 | 1,152 | -26 | -2.2% | 3,900 |
2016/07/07 | 1,180 | 1,196 | 1,178 | 1,178 | -20 | -1.7% | 4,100 |
2151~
2200
件表示中 / 3492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 | 246,800円 | -26.2% | -46.7% | 4.05% | 9.88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 |
旭ダイヤ | 72,600円 | +3.6% | -15.3% | 4.13% | 16.36倍 | 0.58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 | 516,000円 | +1.4% | +3.1% | 1.74% | 8.64倍 | 1.35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 |
レオン自機 | 124,400円 | -0.1% | -15.1% | 3.86% | 10.46倍 | 0.87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 |
島精機 | 100,700円 | +36.8% | - | 1.99% | 17.09倍 | 0.44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