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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,600 | 1,605 | 1,592 | 1,595 | -5 | -0.3% | 3,900 |
| 2015/12/01 | 1,600 | 1,609 | 1,599 | 1,600 | ±0 | ±0% | 1,400 |
| 2015/11/30 | 1,599 | 1,619 | 1,599 | 1,600 | +4 | +0.3% | 1,600 |
| 2015/11/27 | 1,598 | 1,605 | 1,596 | 1,596 | -3 | -0.2% | 1,700 |
| 2015/11/26 | 1,600 | 1,614 | 1,598 | 1,599 | -1 | -0.1% | 1,700 |
| 2015/11/25 | 1,620 | 1,620 | 1,600 | 1,600 | -1 | -0.1% | 1,800 |
| 2015/11/24 | 1,600 | 1,614 | 1,600 | 1,601 | +3 | +0.2% | 2,800 |
| 2015/11/20 | 1,598 | 1,599 | 1,598 | 1,598 | ±0 | ±0% | 900 |
| 2015/11/19 | 1,586 | 1,599 | 1,586 | 1,598 | +16 | +1% | 1,100 |
| 2015/11/18 | 1,586 | 1,602 | 1,580 | 1,582 | -7 | -0.4% | 2,400 |
| 2015/11/17 | 1,595 | 1,596 | 1,586 | 1,589 | -6 | -0.4% | 1,800 |
| 2015/11/16 | 1,595 | 1,599 | 1,595 | 1,595 | -5 | -0.3% | 1,000 |
| 2015/11/13 | 1,584 | 1,600 | 1,584 | 1,600 | +2 | +0.1% | 1,000 |
| 2015/11/12 | 1,590 | 1,598 | 1,582 | 1,598 | +10 | +0.6% | 1,100 |
| 2015/11/11 | 1,581 | 1,588 | 1,581 | 1,588 | +15 | +1% | 2,700 |
| 2015/11/10 | 1,563 | 1,573 | 1,563 | 1,573 | +3 | +0.2% | 1,100 |
| 2015/11/09 | 1,559 | 1,570 | 1,555 | 1,570 | +13 | +0.8% | 2,200 |
| 2015/11/06 | 1,554 | 1,558 | 1,547 | 1,557 | -3 | -0.2% | 2,400 |
| 2015/11/05 | 1,560 | 1,561 | 1,553 | 1,560 | +3 | +0.2% | 1,100 |
| 2015/11/04 | 1,558 | 1,559 | 1,550 | 1,557 | +14 | +0.9% | 900 |
| 2015/11/02 | 1,540 | 1,558 | 1,540 | 1,543 | +7 | +0.5% | 1,600 |
| 2015/10/30 | 1,573 | 1,573 | 1,536 | 1,536 | -37 | -2.4% | 6,400 |
| 2015/10/29 | 1,575 | 1,575 | 1,568 | 1,573 | +13 | +0.8% | 1,000 |
| 2015/10/28 | 1,563 | 1,575 | 1,557 | 1,560 | -3 | -0.2% | 1,500 |
| 2015/10/27 | 1,558 | 1,577 | 1,557 | 1,563 | +3 | +0.2% | 2,300 |
| 2015/10/26 | 1,558 | 1,560 | 1,558 | 1,560 | +9 | +0.6% | 2,200 |
| 2015/10/23 | 1,551 | 1,558 | 1,551 | 1,551 | +2 | +0.1% | 1,200 |
| 2015/10/22 | 1,555 | 1,555 | 1,545 | 1,549 | -1 | -0.1% | 2,000 |
| 2015/10/21 | 1,535 | 1,550 | 1,535 | 1,550 | +16 | +1% | 2,000 |
| 2015/10/20 | 1,534 | 1,541 | 1,534 | 1,534 | ±0 | ±0% | 6,300 |
| 2015/10/19 | 1,531 | 1,538 | 1,531 | 1,534 | +3 | +0.2% | 1,500 |
| 2015/10/16 | 1,533 | 1,536 | 1,530 | 1,531 | -2 | -0.1% | 1,300 |
| 2015/10/15 | 1,532 | 1,535 | 1,529 | 1,533 | -8 | -0.5% | 3,300 |
| 2015/10/14 | 1,544 | 1,544 | 1,536 | 1,541 | -11 | -0.7% | 6,600 |
| 2015/10/13 | 1,558 | 1,560 | 1,550 | 1,552 | -6 | -0.4% | 4,700 |
| 2015/10/09 | 1,563 | 1,588 | 1,558 | 1,558 | -5 | -0.3% | 5,300 |
| 2015/10/08 | 1,567 | 1,567 | 1,563 | 1,563 | -13 | -0.8% | 1,500 |
| 2015/10/07 | 1,570 | 1,576 | 1,563 | 1,576 | ±0 | ±0% | 2,900 |
| 2015/10/06 | 1,583 | 1,590 | 1,576 | 1,576 | -7 | -0.4% | 3,500 |
| 2015/10/05 | 1,597 | 1,600 | 1,583 | 1,583 | -16 | -1% | 2,100 |
| 2015/10/02 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 200 |
| 2015/10/01 | 1,566 | 1,599 | 1,566 | 1,599 | +1 | +0.1% | 600 |
| 2015/09/30 | 1,588 | 1,599 | 1,559 | 1,598 | +46 | +3% | 1,200 |
| 2015/09/29 | 1,606 | 1,606 | 1,552 | 1,552 | -54 | -3.4% | 2,000 |
| 2015/09/28 | 1,600 | 1,619 | 1,599 | 1,606 | ±0 | ±0% | 1,800 |
| 2015/09/25 | 1,634 | 1,634 | 1,606 | 1,606 | -12 | -0.7% | 2,700 |
| 2015/09/24 | 1,610 | 1,620 | 1,610 | 1,618 | -1 | -0.1% | 1,600 |
| 2015/09/18 | 1,607 | 1,619 | 1,606 | 1,619 | +13 | +0.8% | 1,000 |
| 2015/09/17 | 1,608 | 1,617 | 1,606 | 1,606 | ±0 | ±0% | 1,200 |
| 2015/09/16 | 1,607 | 1,607 | 1,606 | 1,606 | -1 | -0.1% | 500 |
2301～
2350
件表示中 / 3447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 | 227,700円 | -0.8% | -7.2% | 4.39% | 4.26倍 | 0.55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 |
| 日トムソン | 48,200円 | -2.8% | -62.4% | 3.94% | 37.02倍 | 0.45倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| レオン自機 | 119,800円 | +3.3% | +9.3% | 3.51% | 8.60倍 | 0.88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 |
| 日東工器 | 173,500円 | -0.1% | -4.9% | 2.25% | 17.80倍 | 0.56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 |
| 島精機 | 87,900円 | -10.9% | - | 1.14% | - | 0.35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
