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 |
|---|---|---|---|---|---|---|---|
| 2015/12/28 | 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 |
| 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 |
2351～
2400
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
