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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 1,491 | 1,497 | 1,491 | 1,491 | +1 | +0.1% | 1,400 |
| 2014/10/23 | 1,485 | 1,496 | 1,485 | 1,490 | +2 | +0.1% | 1,100 |
| 2014/10/22 | 1,498 | 1,498 | 1,485 | 1,488 | -5 | -0.3% | 4,600 |
| 2014/10/21 | 1,492 | 1,500 | 1,492 | 1,493 | +1 | +0.1% | 800 |
| 2014/10/20 | 1,496 | 1,499 | 1,492 | 1,492 | +12 | +0.8% | 1,000 |
| 2014/10/17 | 1,490 | 1,490 | 1,480 | 1,480 | -12 | -0.8% | 5,000 |
| 2014/10/16 | 1,497 | 1,508 | 1,492 | 1,492 | -8 | -0.5% | 2,000 |
| 2014/10/15 | 1,497 | 1,500 | 1,496 | 1,500 | +3 | +0.2% | 1,600 |
| 2014/10/14 | 1,498 | 1,509 | 1,496 | 1,497 | -1 | -0.1% | 8,300 |
| 2014/10/10 | 1,502 | 1,502 | 1,498 | 1,498 | -4 | -0.3% | 5,900 |
| 2014/10/09 | 1,504 | 1,504 | 1,502 | 1,502 | -4 | -0.3% | 1,300 |
| 2014/10/08 | 1,501 | 1,508 | 1,501 | 1,506 | -2 | -0.1% | 2,700 |
| 2014/10/07 | 1,512 | 1,515 | 1,506 | 1,508 | -4 | -0.3% | 2,700 |
| 2014/10/06 | 1,508 | 1,520 | 1,508 | 1,512 | +4 | +0.3% | 1,700 |
| 2014/10/03 | 1,511 | 1,512 | 1,508 | 1,508 | -3 | -0.2% | 1,700 |
| 2014/10/02 | 1,510 | 1,516 | 1,510 | 1,511 | -9 | -0.6% | 1,900 |
| 2014/10/01 | 1,519 | 1,523 | 1,517 | 1,520 | +1 | +0.1% | 2,000 |
| 2014/09/30 | 1,519 | 1,519 | 1,517 | 1,519 | +1 | +0.1% | 1,900 |
| 2014/09/29 | 1,515 | 1,524 | 1,515 | 1,518 | +2 | +0.1% | 3,700 |
| 2014/09/26 | 1,512 | 1,520 | 1,512 | 1,516 | -14 | -0.9% | 2,700 |
| 2014/09/25 | 1,534 | 1,535 | 1,530 | 1,530 | -2 | -0.1% | 7,400 |
| 2014/09/24 | 1,532 | 1,536 | 1,532 | 1,532 | -1 | -0.1% | 2,100 |
| 2014/09/22 | 1,532 | 1,540 | 1,531 | 1,533 | +2 | +0.1% | 2,700 |
| 2014/09/19 | 1,541 | 1,543 | 1,530 | 1,531 | -10 | -0.6% | 7,800 |
| 2014/09/18 | 1,537 | 1,543 | 1,537 | 1,541 | ±0 | ±0% | 3,100 |
| 2014/09/17 | 1,536 | 1,541 | 1,536 | 1,541 | +3 | +0.2% | 1,600 |
| 2014/09/16 | 1,536 | 1,540 | 1,536 | 1,538 | ±0 | ±0% | 2,000 |
| 2014/09/12 | 1,544 | 1,544 | 1,536 | 1,538 | -3 | -0.2% | 2,300 |
| 2014/09/11 | 1,537 | 1,543 | 1,537 | 1,541 | ±0 | ±0% | 1,300 |
| 2014/09/10 | 1,535 | 1,543 | 1,535 | 1,541 | +2 | +0.1% | 1,300 |
| 2014/09/09 | 1,539 | 1,544 | 1,536 | 1,539 | +1 | +0.1% | 1,500 |
| 2014/09/08 | 1,541 | 1,541 | 1,535 | 1,538 | +4 | +0.3% | 2,200 |
| 2014/09/05 | 1,534 | 1,538 | 1,533 | 1,534 | ±0 | ±0% | 1,900 |
| 2014/09/04 | 1,535 | 1,538 | 1,531 | 1,534 | -1 | -0.1% | 1,000 |
| 2014/09/03 | 1,540 | 1,541 | 1,530 | 1,535 | ±0 | ±0% | 2,800 |
| 2014/09/02 | 1,537 | 1,537 | 1,534 | 1,535 | -2 | -0.1% | 1,500 |
| 2014/09/01 | 1,537 | 1,537 | 1,531 | 1,537 | +10 | +0.7% | 1,400 |
| 2014/08/29 | 1,532 | 1,538 | 1,525 | 1,527 | -5 | -0.3% | 3,300 |
| 2014/08/28 | 1,531 | 1,540 | 1,531 | 1,532 | +1 | +0.1% | 1,400 |
| 2014/08/27 | 1,531 | 1,539 | 1,530 | 1,531 | ±0 | ±0% | 1,700 |
| 2014/08/26 | 1,530 | 1,538 | 1,530 | 1,531 | +1 | +0.1% | 1,300 |
| 2014/08/25 | 1,530 | 1,535 | 1,526 | 1,530 | ±0 | ±0% | 2,900 |
| 2014/08/22 | 1,524 | 1,530 | 1,520 | 1,530 | +3 | +0.2% | 4,100 |
| 2014/08/21 | 1,527 | 1,527 | 1,526 | 1,527 | -1 | -0.1% | 800 |
| 2014/08/20 | 1,528 | 1,528 | 1,527 | 1,528 | +1 | +0.1% | 800 |
| 2014/08/19 | 1,517 | 1,527 | 1,517 | 1,527 | -2 | -0.1% | 1,300 |
| 2014/08/18 | 1,528 | 1,529 | 1,520 | 1,529 | +8 | +0.5% | 1,300 |
| 2014/08/15 | 1,515 | 1,521 | 1,515 | 1,521 | +12 | +0.8% | 1,900 |
| 2014/08/14 | 1,510 | 1,514 | 1,506 | 1,509 | -1 | -0.1% | 1,300 |
| 2014/08/13 | 1,512 | 1,512 | 1,509 | 1,510 | -2 | -0.1% | 1,300 |
2601～
2650
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 | 242,300円 | -26.2% | -46.7% | 4.13% | 9.71倍 | 0.58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 | 70,600円 | +3.6% | -15.3% | 4.25% | 16.07倍 | 0.57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 | 951,000円 | +5.4% | +2.5% | 1.47% | 12.96倍 | 2.88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 | 495,000円 | +1.4% | +3.1% | 1.82% | 8.29倍 | 1.29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 | 167,300円 | +2.7% | -9.9% | 2.15% | 10.15倍 | 1.07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
