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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,630 | 1,645 | 1,630 | 1,642 | +12 | +0.7% | 1,500 |
| 2015/07/03 | 1,655 | 1,655 | 1,626 | 1,630 | -13 | -0.8% | 3,600 |
| 2015/07/02 | 1,634 | 1,667 | 1,634 | 1,643 | +9 | +0.6% | 3,900 |
| 2015/07/01 | 1,617 | 1,634 | 1,616 | 1,634 | +18 | +1.1% | 5,200 |
| 2015/06/30 | 1,605 | 1,616 | 1,605 | 1,616 | +6 | +0.4% | 3,700 |
| 2015/06/29 | 1,610 | 1,612 | 1,603 | 1,610 | -6 | -0.4% | 4,900 |
| 2015/06/26 | 1,611 | 1,616 | 1,610 | 1,616 | +6 | +0.4% | 1,800 |
| 2015/06/25 | 1,609 | 1,611 | 1,606 | 1,610 | +2 | +0.1% | 2,400 |
| 2015/06/24 | 1,606 | 1,608 | 1,603 | 1,608 | +1 | +0.1% | 6,400 |
| 2015/06/23 | 1,603 | 1,607 | 1,602 | 1,607 | +3 | +0.2% | 3,900 |
| 2015/06/22 | 1,604 | 1,607 | 1,602 | 1,604 | -3 | -0.2% | 5,000 |
| 2015/06/19 | 1,602 | 1,615 | 1,602 | 1,607 | -5 | -0.3% | 2,200 |
| 2015/06/18 | 1,605 | 1,618 | 1,604 | 1,612 | +7 | +0.4% | 2,200 |
| 2015/06/17 | 1,622 | 1,622 | 1,605 | 1,605 | -17 | -1% | 4,700 |
| 2015/06/16 | 1,645 | 1,645 | 1,602 | 1,622 | -23 | -1.4% | 12,600 |
| 2015/06/15 | 1,657 | 1,657 | 1,645 | 1,645 | -16 | -1% | 7,600 |
| 2015/06/12 | 1,656 | 1,664 | 1,656 | 1,661 | -2 | -0.1% | 2,300 |
| 2015/06/11 | 1,666 | 1,666 | 1,657 | 1,663 | +5 | +0.3% | 2,000 |
| 2015/06/10 | 1,666 | 1,666 | 1,658 | 1,658 | -9 | -0.5% | 3,200 |
| 2015/06/09 | 1,679 | 1,679 | 1,666 | 1,667 | -8 | -0.5% | 2,800 |
| 2015/06/08 | 1,674 | 1,675 | 1,670 | 1,675 | ±0 | ±0% | 4,300 |
| 2015/06/05 | 1,680 | 1,682 | 1,675 | 1,675 | -6 | -0.4% | 2,800 |
| 2015/06/04 | 1,681 | 1,685 | 1,681 | 1,681 | -3 | -0.2% | 1,300 |
| 2015/06/03 | 1,681 | 1,684 | 1,680 | 1,684 | +1 | +0.1% | 1,300 |
| 2015/06/02 | 1,682 | 1,683 | 1,680 | 1,683 | +2 | +0.1% | 1,300 |
| 2015/06/01 | 1,683 | 1,683 | 1,680 | 1,681 | -4 | -0.2% | 1,500 |
| 2015/05/29 | 1,682 | 1,693 | 1,682 | 1,685 | -3 | -0.2% | 2,100 |
| 2015/05/28 | 1,689 | 1,689 | 1,681 | 1,688 | +2 | +0.1% | 2,100 |
| 2015/05/27 | 1,685 | 1,686 | 1,678 | 1,686 | +11 | +0.7% | 1,600 |
| 2015/05/26 | 1,675 | 1,684 | 1,673 | 1,675 | -3 | -0.2% | 2,000 |
| 2015/05/25 | 1,680 | 1,687 | 1,678 | 1,678 | +5 | +0.3% | 2,900 |
| 2015/05/22 | 1,673 | 1,680 | 1,672 | 1,673 | -7 | -0.4% | 2,500 |
| 2015/05/21 | 1,682 | 1,687 | 1,674 | 1,680 | -2 | -0.1% | 1,600 |
| 2015/05/20 | 1,672 | 1,684 | 1,672 | 1,682 | +10 | +0.6% | 3,300 |
| 2015/05/19 | 1,687 | 1,688 | 1,671 | 1,672 | -16 | -0.9% | 6,200 |
| 2015/05/18 | 1,690 | 1,695 | 1,688 | 1,688 | -2 | -0.1% | 2,700 |
| 2015/05/15 | 1,691 | 1,692 | 1,690 | 1,690 | -4 | -0.2% | 1,900 |
| 2015/05/14 | 1,697 | 1,697 | 1,694 | 1,694 | -4 | -0.2% | 4,200 |
| 2015/05/13 | 1,700 | 1,710 | 1,698 | 1,698 | -3 | -0.2% | 2,000 |
| 2015/05/12 | 1,702 | 1,706 | 1,701 | 1,701 | +3 | +0.2% | 1,100 |
| 2015/05/11 | 1,704 | 1,712 | 1,698 | 1,698 | -6 | -0.4% | 4,200 |
| 2015/05/08 | 1,705 | 1,709 | 1,695 | 1,704 | +4 | +0.2% | 2,500 |
| 2015/05/07 | 1,698 | 1,700 | 1,698 | 1,700 | ±0 | ±0% | 1,700 |
| 2015/05/01 | 1,701 | 1,704 | 1,695 | 1,700 | -1 | -0.1% | 3,200 |
| 2015/04/30 | 1,705 | 1,705 | 1,700 | 1,701 | -2 | -0.1% | 2,100 |
| 2015/04/28 | 1,717 | 1,717 | 1,701 | 1,703 | -14 | -0.8% | 400 |
| 2015/04/27 | 1,700 | 1,720 | 1,700 | 1,717 | +17 | +1% | 4,000 |
| 2015/04/24 | 1,708 | 1,708 | 1,700 | 1,700 | -8 | -0.5% | 1,600 |
| 2015/04/23 | 1,700 | 1,708 | 1,695 | 1,708 | +8 | +0.5% | 2,800 |
| 2015/04/22 | 1,700 | 1,700 | 1,695 | 1,700 | -1 | -0.1% | 1,200 |
2401～
2450
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
