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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 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 |
| 2015/04/21 | 1,700 | 1,705 | 1,695 | 1,701 | +1 | +0.1% | 1,500 |
| 2015/04/20 | 1,700 | 1,700 | 1,690 | 1,700 | -3 | -0.2% | 3,300 |
| 2015/04/17 | 1,707 | 1,713 | 1,703 | 1,703 | -14 | -0.8% | 2,700 |
| 2015/04/16 | 1,715 | 1,717 | 1,705 | 1,717 | ±0 | ±0% | 2,100 |
| 2015/04/15 | 1,720 | 1,720 | 1,715 | 1,717 | -3 | -0.2% | 2,700 |
| 2015/04/14 | 1,724 | 1,725 | 1,717 | 1,720 | -2 | -0.1% | 2,200 |
| 2015/04/13 | 1,720 | 1,722 | 1,711 | 1,722 | +3 | +0.2% | 1,900 |
| 2015/04/10 | 1,720 | 1,723 | 1,700 | 1,719 | +3 | +0.2% | 2,200 |
| 2015/04/09 | 1,710 | 1,716 | 1,703 | 1,716 | +5 | +0.3% | 2,600 |
| 2015/04/08 | 1,700 | 1,711 | 1,697 | 1,711 | +16 | +0.9% | 3,600 |
| 2015/04/07 | 1,681 | 1,695 | 1,671 | 1,695 | +14 | +0.8% | 4,600 |
| 2015/04/06 | 1,682 | 1,689 | 1,671 | 1,681 | -1 | -0.1% | 5,200 |
| 2015/04/03 | 1,681 | 1,692 | 1,676 | 1,682 | +4 | +0.2% | 4,400 |
| 2015/04/02 | 1,670 | 1,683 | 1,664 | 1,678 | +14 | +0.8% | 4,200 |
| 2015/04/01 | 1,660 | 1,665 | 1,655 | 1,664 | -8 | -0.5% | 3,100 |
| 2015/03/31 | 1,661 | 1,679 | 1,660 | 1,672 | -18 | -1.1% | 7,400 |
| 2015/03/30 | 1,739 | 1,739 | 1,661 | 1,690 | -49 | -2.8% | 8,000 |
| 2015/03/27 | 1,750 | 1,776 | 1,739 | 1,739 | -100 | -5.4% | 15,900 |
| 2015/03/26 | 1,824 | 1,839 | 1,817 | 1,839 | +19 | +1% | 13,000 |
2451～
2500
件表示中 / 3478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 | 245,300円 | -26.2% | -46.7% | 4.08% | 9.83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 |
| 旭ダイヤ | 69,800円 | +3.6% | -15.3% | 4.30% | 15.89倍 | 0.56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 |
| 木村工機 | 955,000円 | +5.4% | +2.5% | 1.47% | 13.01倍 | 2.89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 |
| 日本ドライ | 492,500円 | +1.4% | +3.1% | 1.83% | 8.25倍 | 1.28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 | 169,200円 | +2.7% | -9.9% | 2.13% | 10.27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
