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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,595 | 1,602 | 1,595 | 1,598 | +4 | +0.3% | 2,500 |
| 2015/02/06 | 1,597 | 1,597 | 1,585 | 1,594 | +4 | +0.3% | 2,700 |
| 2015/02/05 | 1,585 | 1,610 | 1,580 | 1,590 | +8 | +0.5% | 4,600 |
| 2015/02/04 | 1,582 | 1,587 | 1,581 | 1,582 | +1 | +0.1% | 2,000 |
| 2015/02/03 | 1,588 | 1,597 | 1,581 | 1,581 | -7 | -0.4% | 4,000 |
| 2015/02/02 | 1,588 | 1,598 | 1,588 | 1,588 | ±0 | ±0% | 5,300 |
| 2015/01/30 | 1,590 | 1,595 | 1,588 | 1,588 | -2 | -0.1% | 2,700 |
| 2015/01/29 | 1,592 | 1,596 | 1,590 | 1,590 | -2 | -0.1% | 3,500 |
| 2015/01/28 | 1,588 | 1,592 | 1,587 | 1,592 | +3 | +0.2% | 2,800 |
| 2015/01/27 | 1,586 | 1,590 | 1,580 | 1,589 | +4 | +0.3% | 5,100 |
| 2015/01/26 | 1,575 | 1,586 | 1,574 | 1,585 | +9 | +0.6% | 4,300 |
| 2015/01/23 | 1,574 | 1,576 | 1,571 | 1,576 | +5 | +0.3% | 2,800 |
| 2015/01/22 | 1,572 | 1,573 | 1,567 | 1,571 | -2 | -0.1% | 3,400 |
| 2015/01/21 | 1,569 | 1,573 | 1,568 | 1,573 | +4 | +0.3% | 2,700 |
| 2015/01/20 | 1,569 | 1,570 | 1,567 | 1,569 | ±0 | ±0% | 1,800 |
| 2015/01/19 | 1,564 | 1,569 | 1,561 | 1,569 | +8 | +0.5% | 2,800 |
| 2015/01/16 | 1,552 | 1,562 | 1,552 | 1,561 | +9 | +0.6% | 1,300 |
| 2015/01/15 | 1,562 | 1,562 | 1,552 | 1,552 | -10 | -0.6% | 1,800 |
| 2015/01/14 | 1,541 | 1,565 | 1,541 | 1,562 | +17 | +1.1% | 1,800 |
| 2015/01/13 | 1,569 | 1,570 | 1,541 | 1,545 | -19 | -1.2% | 6,800 |
| 2015/01/09 | 1,570 | 1,571 | 1,562 | 1,564 | -4 | -0.3% | 5,200 |
| 2015/01/08 | 1,557 | 1,568 | 1,557 | 1,568 | +12 | +0.8% | 3,500 |
| 2015/01/07 | 1,555 | 1,565 | 1,554 | 1,556 | -1 | -0.1% | 2,700 |
| 2015/01/06 | 1,565 | 1,566 | 1,555 | 1,557 | -9 | -0.6% | 8,000 |
| 2015/01/05 | 1,550 | 1,566 | 1,549 | 1,566 | +17 | +1.1% | 7,100 |
| 2014/12/30 | 1,543 | 1,549 | 1,541 | 1,549 | +6 | +0.4% | 4,900 |
| 2014/12/29 | 1,536 | 1,543 | 1,535 | 1,543 | +10 | +0.7% | 5,000 |
| 2014/12/26 | 1,533 | 1,538 | 1,529 | 1,533 | +13 | +0.9% | 2,800 |
| 2014/12/25 | 1,536 | 1,536 | 1,520 | 1,520 | ±0 | ±0% | 4,800 |
| 2014/12/24 | 1,535 | 1,536 | 1,520 | 1,520 | -15 | -1% | 4,800 |
| 2014/12/22 | 1,536 | 1,537 | 1,529 | 1,535 | -1 | -0.1% | 2,700 |
| 2014/12/19 | 1,522 | 1,539 | 1,520 | 1,536 | +14 | +0.9% | 4,100 |
| 2014/12/18 | 1,516 | 1,527 | 1,516 | 1,522 | +6 | +0.4% | 2,200 |
| 2014/12/17 | 1,522 | 1,527 | 1,516 | 1,516 | -6 | -0.4% | 3,000 |
| 2014/12/16 | 1,527 | 1,527 | 1,522 | 1,522 | -3 | -0.2% | 2,000 |
| 2014/12/15 | 1,525 | 1,525 | 1,522 | 1,525 | ±0 | ±0% | 1,700 |
| 2014/12/12 | 1,523 | 1,525 | 1,520 | 1,525 | +8 | +0.5% | 1,100 |
| 2014/12/11 | 1,532 | 1,532 | 1,516 | 1,517 | -1 | -0.1% | 3,000 |
| 2014/12/10 | 1,520 | 1,523 | 1,517 | 1,518 | -5 | -0.3% | 2,500 |
| 2014/12/09 | 1,520 | 1,524 | 1,520 | 1,523 | -2 | -0.1% | 2,300 |
| 2014/12/08 | 1,530 | 1,533 | 1,525 | 1,525 | -3 | -0.2% | 2,700 |
| 2014/12/05 | 1,520 | 1,528 | 1,520 | 1,528 | +8 | +0.5% | 1,300 |
| 2014/12/04 | 1,518 | 1,520 | 1,516 | 1,520 | +8 | +0.5% | 1,900 |
| 2014/12/03 | 1,512 | 1,516 | 1,510 | 1,512 | ±0 | ±0% | 1,900 |
| 2014/12/02 | 1,512 | 1,517 | 1,512 | 1,512 | +2 | +0.1% | 3,300 |
| 2014/12/01 | 1,510 | 1,510 | 1,501 | 1,510 | +2 | +0.1% | 6,900 |
| 2014/11/28 | 1,509 | 1,510 | 1,506 | 1,508 | ±0 | ±0% | 1,200 |
| 2014/11/27 | 1,508 | 1,508 | 1,508 | 1,508 | +4 | +0.3% | 400 |
| 2014/11/26 | 1,503 | 1,507 | 1,503 | 1,504 | +1 | +0.1% | 1,300 |
| 2014/11/25 | 1,504 | 1,505 | 1,502 | 1,503 | -1 | -0.1% | 1,400 |
2501～
2550
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
