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 |
|---|---|---|---|---|---|---|---|
| 2016/08/08 | 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 |
| 2016/07/06 | 1,182 | 1,198 | 1,180 | 1,198 | +10 | +0.8% | 1,500 |
| 2016/07/05 | 1,202 | 1,202 | 1,188 | 1,188 | -8 | -0.7% | 1,300 |
| 2016/07/04 | 1,198 | 1,210 | 1,196 | 1,196 | -14 | -1.2% | 1,300 |
| 2016/07/01 | 1,185 | 1,210 | 1,185 | 1,210 | +25 | +2.1% | 3,200 |
| 2016/06/30 | 1,192 | 1,198 | 1,185 | 1,185 | -13 | -1.1% | 1,800 |
| 2016/06/29 | 1,172 | 1,200 | 1,172 | 1,198 | +27 | +2.3% | 2,400 |
| 2016/06/28 | 1,168 | 1,179 | 1,158 | 1,171 | -8 | -0.7% | 1,700 |
| 2016/06/27 | 1,225 | 1,225 | 1,170 | 1,179 | +11 | +0.9% | 3,900 |
| 2016/06/24 | 1,213 | 1,237 | 1,150 | 1,168 | -45 | -3.7% | 6,600 |
| 2016/06/23 | 1,235 | 1,249 | 1,203 | 1,213 | -37 | -3% | 6,600 |
| 2016/06/22 | 1,246 | 1,250 | 1,223 | 1,250 | +21 | +1.7% | 2,900 |
| 2016/06/21 | 1,198 | 1,231 | 1,195 | 1,229 | +38 | +3.2% | 4,200 |
| 2016/06/20 | 1,179 | 1,197 | 1,179 | 1,191 | +12 | +1% | 2,200 |
| 2016/06/17 | 1,173 | 1,195 | 1,171 | 1,179 | -1 | -0.1% | 1,900 |
| 2016/06/16 | 1,168 | 1,191 | 1,166 | 1,180 | +7 | +0.6% | 5,700 |
| 2016/06/15 | 1,172 | 1,188 | 1,170 | 1,173 | -18 | -1.5% | 7,100 |
| 2016/06/14 | 1,228 | 1,231 | 1,191 | 1,191 | -37 | -3% | 7,900 |
| 2016/06/13 | 1,241 | 1,241 | 1,224 | 1,228 | -13 | -1% | 5,400 |
| 2016/06/10 | 1,238 | 1,265 | 1,230 | 1,241 | +1 | +0.1% | 8,800 |
| 2016/06/09 | 1,263 | 1,264 | 1,240 | 1,240 | -26 | -2.1% | 11,100 |
| 2016/06/08 | 1,280 | 1,280 | 1,265 | 1,266 | -5 | -0.4% | 5,100 |
| 2016/06/07 | 1,291 | 1,295 | 1,263 | 1,271 | -20 | -1.5% | 9,300 |
| 2016/06/06 | 1,303 | 1,303 | 1,290 | 1,291 | -27 | -2% | 10,500 |
| 2016/06/03 | 1,365 | 1,365 | 1,318 | 1,318 | -47 | -3.4% | 7,300 |
| 2016/06/02 | 1,369 | 1,375 | 1,365 | 1,365 | -6 | -0.4% | 3,500 |
| 2016/06/01 | 1,382 | 1,382 | 1,369 | 1,371 | -21 | -1.5% | 6,900 |
| 2016/05/31 | 1,395 | 1,400 | 1,392 | 1,392 | -4 | -0.3% | 3,400 |
| 2016/05/30 | 1,400 | 1,400 | 1,396 | 1,396 | -2 | -0.1% | 4,400 |
2201～
2250
件表示中 / 3514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 | 251,100円 | -26.2% | -46.7% | 3.98% | 10.06倍 | 0.60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 |
| 三精テクノ | 198,000円 | +13.2% | +0.1% | 3.03% | 11.23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 | 182,800円 | +4.0% | +4.9% | 2.63% | 10.05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 |
| ＮＩＴＴＯＫＵ | 201,000円 | +14.2% | +86.1% | 2.09% | 22.61倍 | 0.93倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 日東工器 | 188,500円 | +7.5% | -70.5% | 2.12% | 54.28倍 | 0.61倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム
