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 |
|---|---|---|---|---|---|---|---|
| 2015/05/18 | 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 |
| 2015/03/25 | 1,814 | 1,820 | 1,811 | 1,820 | +11 | +0.6% | 6,300 |
| 2015/03/24 | 1,814 | 1,815 | 1,809 | 1,809 | -2 | -0.1% | 8,200 |
| 2015/03/23 | 1,801 | 1,811 | 1,801 | 1,811 | +10 | +0.6% | 8,600 |
| 2015/03/20 | 1,803 | 1,809 | 1,800 | 1,801 | -1 | -0.1% | 9,400 |
| 2015/03/19 | 1,797 | 1,802 | 1,797 | 1,802 | +5 | +0.3% | 4,100 |
| 2015/03/18 | 1,796 | 1,802 | 1,796 | 1,797 | +2 | +0.1% | 6,600 |
| 2015/03/17 | 1,799 | 1,799 | 1,792 | 1,795 | -2 | -0.1% | 7,800 |
| 2015/03/16 | 1,785 | 1,799 | 1,782 | 1,797 | +22 | +1.2% | 9,400 |
| 2015/03/13 | 1,780 | 1,780 | 1,770 | 1,775 | -1 | -0.1% | 6,300 |
| 2015/03/12 | 1,765 | 1,780 | 1,765 | 1,776 | +11 | +0.6% | 6,200 |
| 2015/03/11 | 1,764 | 1,770 | 1,762 | 1,765 | +1 | +0.1% | 5,500 |
| 2015/03/10 | 1,785 | 1,789 | 1,760 | 1,764 | -2 | -0.1% | 7,200 |
| 2015/03/09 | 1,777 | 1,778 | 1,742 | 1,766 | +24 | +1.4% | 8,100 |
| 2015/03/06 | 1,776 | 1,776 | 1,725 | 1,742 | -36 | -2% | 16,400 |
| 2015/03/05 | 1,800 | 1,800 | 1,776 | 1,778 | -25 | -1.4% | 8,000 |
| 2015/03/04 | 1,807 | 1,819 | 1,774 | 1,803 | -7 | -0.4% | 7,900 |
2501～
2550
件表示中 / 3512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 | 249,800円 | -26.2% | -46.7% | 4.00% | 10.01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 |
| 井関農 | 159,600円 | +1.2% | +14.1% | 1.88% | 27.77倍 | 0.54倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ＮＩＴＴＯＫＵ | 201,800円 | +14.2% | +86.1% | 2.08% | 22.70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 |
| 木村工機 | 976,000円 | +5.4% | +2.5% | 1.43% | 13.30倍 | 2.95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 |
| 日東工器 | 188,500円 | +7.5% | -70.5% | 2.12% | 54.27倍 | 0.60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
