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 |
|---|---|---|---|---|---|---|---|
| 2015/10/14 | 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 |
| 2015/09/15 | 1,608 | 1,610 | 1,605 | 1,607 | -1 | -0.1% | 1,100 |
| 2015/09/14 | 1,605 | 1,616 | 1,605 | 1,608 | ±0 | ±0% | 1,100 |
| 2015/09/11 | 1,618 | 1,618 | 1,602 | 1,608 | -10 | -0.6% | 500 |
| 2015/09/10 | 1,601 | 1,618 | 1,601 | 1,618 | +17 | +1.1% | 300 |
| 2015/09/09 | 1,597 | 1,610 | 1,597 | 1,601 | +4 | +0.3% | 1,200 |
| 2015/09/08 | 1,605 | 1,605 | 1,596 | 1,597 | -3 | -0.2% | 2,500 |
| 2015/09/07 | 1,600 | 1,600 | 1,598 | 1,600 | -1 | -0.1% | 1,500 |
| 2015/09/04 | 1,619 | 1,619 | 1,600 | 1,601 | -18 | -1.1% | 1,900 |
| 2015/09/03 | 1,633 | 1,633 | 1,617 | 1,619 | -7 | -0.4% | 900 |
| 2015/09/02 | 1,621 | 1,626 | 1,602 | 1,626 | -2 | -0.1% | 2,800 |
| 2015/09/01 | 1,645 | 1,645 | 1,628 | 1,628 | -17 | -1% | 1,700 |
| 2015/08/31 | 1,640 | 1,645 | 1,632 | 1,645 | +5 | +0.3% | 1,400 |
| 2015/08/28 | 1,635 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 1,300 |
| 2015/08/27 | 1,635 | 1,635 | 1,601 | 1,630 | +6 | +0.4% | 3,200 |
| 2015/08/26 | 1,616 | 1,625 | 1,603 | 1,624 | +9 | +0.6% | 2,900 |
| 2015/08/25 | 1,580 | 1,676 | 1,540 | 1,615 | +13 | +0.8% | 16,500 |
| 2015/08/24 | 1,619 | 1,619 | 1,600 | 1,602 | -42 | -2.6% | 8,400 |
| 2015/08/21 | 1,645 | 1,645 | 1,629 | 1,644 | -1 | -0.1% | 2,500 |
| 2015/08/20 | 1,658 | 1,658 | 1,645 | 1,645 | -10 | -0.6% | 1,600 |
| 2015/08/19 | 1,655 | 1,656 | 1,650 | 1,655 | +1 | +0.1% | 1,400 |
| 2015/08/18 | 1,650 | 1,654 | 1,635 | 1,654 | +4 | +0.2% | 1,500 |
| 2015/08/17 | 1,624 | 1,650 | 1,624 | 1,650 | +26 | +1.6% | 1,700 |
| 2015/08/14 | 1,644 | 1,644 | 1,617 | 1,624 | -6 | -0.4% | 2,000 |
| 2015/08/13 | 1,648 | 1,653 | 1,616 | 1,630 | +14 | +0.9% | 1,900 |
| 2015/08/12 | 1,618 | 1,619 | 1,612 | 1,616 | -4 | -0.2% | 4,500 |
| 2015/08/11 | 1,620 | 1,636 | 1,620 | 1,620 | ±0 | ±0% | 4,000 |
| 2015/08/10 | 1,640 | 1,640 | 1,620 | 1,620 | -20 | -1.2% | 6,600 |
| 2015/08/07 | 1,640 | 1,653 | 1,639 | 1,640 | -14 | -0.8% | 2,600 |
| 2015/08/06 | 1,656 | 1,656 | 1,654 | 1,654 | +3 | +0.2% | 1,500 |
| 2015/08/05 | 1,657 | 1,657 | 1,640 | 1,651 | -2 | -0.1% | 2,200 |
| 2015/08/04 | 1,653 | 1,655 | 1,650 | 1,653 | ±0 | ±0% | 1,500 |
| 2015/08/03 | 1,637 | 1,653 | 1,637 | 1,653 | +11 | +0.7% | 2,600 |
| 2015/07/31 | 1,642 | 1,649 | 1,640 | 1,642 | -10 | -0.6% | 1,900 |
2401～
2450
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
