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 |
|---|---|---|---|---|---|---|---|
| 2016/01/21 | 1,602 | 1,609 | 1,590 | 1,591 | -12 | -0.7% | 6,600 |
| 2016/01/20 | 1,618 | 1,620 | 1,603 | 1,603 | -7 | -0.4% | 3,600 |
| 2016/01/19 | 1,609 | 1,611 | 1,609 | 1,610 | +1 | +0.1% | 1,000 |
| 2016/01/18 | 1,610 | 1,619 | 1,608 | 1,609 | -16 | -1% | 3,900 |
| 2016/01/15 | 1,610 | 1,625 | 1,610 | 1,625 | +15 | +0.9% | 1,200 |
| 2016/01/14 | 1,625 | 1,625 | 1,610 | 1,610 | -15 | -0.9% | 4,500 |
| 2016/01/13 | 1,621 | 1,640 | 1,621 | 1,625 | +6 | +0.4% | 2,100 |
| 2016/01/12 | 1,624 | 1,673 | 1,614 | 1,619 | -5 | -0.3% | 5,800 |
| 2016/01/08 | 1,616 | 1,625 | 1,615 | 1,624 | +8 | +0.5% | 3,400 |
| 2016/01/07 | 1,617 | 1,620 | 1,616 | 1,616 | -1 | -0.1% | 2,400 |
| 2016/01/06 | 1,616 | 1,622 | 1,616 | 1,617 | +1 | +0.1% | 2,100 |
| 2016/01/05 | 1,610 | 1,618 | 1,607 | 1,616 | +6 | +0.4% | 3,100 |
| 2016/01/04 | 1,608 | 1,615 | 1,605 | 1,610 | ±0 | ±0% | 2,600 |
| 2015/12/30 | 1,610 | 1,615 | 1,600 | 1,610 | +4 | +0.2% | 3,600 |
| 2015/12/29 | 1,619 | 1,619 | 1,601 | 1,606 | +3 | +0.2% | 2,600 |
| 2015/12/28 | 1,599 | 1,603 | 1,599 | 1,603 | +18 | +1.1% | 2,900 |
| 2015/12/25 | 1,590 | 1,592 | 1,583 | 1,585 | ±0 | ±0% | 7,700 |
| 2015/12/24 | 1,590 | 1,590 | 1,583 | 1,585 | ±0 | ±0% | 5,100 |
| 2015/12/22 | 1,598 | 1,598 | 1,584 | 1,585 | +2 | +0.1% | 3,400 |
| 2015/12/21 | 1,587 | 1,601 | 1,582 | 1,583 | -3 | -0.2% | 3,500 |
| 2015/12/18 | 1,590 | 1,590 | 1,581 | 1,586 | +5 | +0.3% | 3,000 |
| 2015/12/17 | 1,582 | 1,589 | 1,581 | 1,581 | -1 | -0.1% | 2,300 |
| 2015/12/16 | 1,583 | 1,584 | 1,581 | 1,582 | +1 | +0.1% | 2,300 |
| 2015/12/15 | 1,589 | 1,590 | 1,580 | 1,581 | -8 | -0.5% | 1,900 |
| 2015/12/14 | 1,586 | 1,590 | 1,585 | 1,589 | +2 | +0.1% | 2,800 |
| 2015/12/11 | 1,599 | 1,599 | 1,585 | 1,587 | +3 | +0.2% | 2,600 |
| 2015/12/10 | 1,585 | 1,598 | 1,581 | 1,584 | -5 | -0.3% | 4,400 |
| 2015/12/09 | 1,590 | 1,593 | 1,588 | 1,589 | ±0 | ±0% | 1,600 |
| 2015/12/08 | 1,589 | 1,595 | 1,588 | 1,589 | +1 | +0.1% | 1,300 |
| 2015/12/07 | 1,590 | 1,600 | 1,588 | 1,588 | -2 | -0.1% | 4,300 |
| 2015/12/04 | 1,597 | 1,597 | 1,590 | 1,590 | -7 | -0.4% | 4,200 |
| 2015/12/03 | 1,595 | 1,610 | 1,593 | 1,597 | +2 | +0.1% | 2,000 |
| 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 |
2301～
2350
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 | 245,600円 | -26.2% | -46.7% | 4.07% | 9.84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 |
| 木村工機 | 964,000円 | +5.4% | +2.5% | 1.45% | 13.14倍 | 2.92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 | 69,700円 | +3.6% | -15.3% | 4.30% | 15.86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 | 492,500円 | +1.4% | +3.1% | 1.83% | 8.25倍 | 1.29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 | 168,800円 | +2.7% | -9.9% | 2.13% | 10.24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 |
市場注目の銘柄
チャート関連のコラム
