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 |
|---|---|---|---|---|---|---|---|
| 2014/10/01 | 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 |
| 2014/08/12 | 1,515 | 1,515 | 1,510 | 1,512 | +3 | +0.2% | 700 |
| 2014/08/11 | 1,510 | 1,518 | 1,505 | 1,509 | -7 | -0.5% | 2,000 |
| 2014/08/08 | 1,515 | 1,517 | 1,507 | 1,516 | +5 | +0.3% | 2,300 |
| 2014/08/07 | 1,516 | 1,520 | 1,511 | 1,511 | -5 | -0.3% | 500 |
| 2014/08/06 | 1,514 | 1,525 | 1,510 | 1,516 | -4 | -0.3% | 3,400 |
| 2014/08/05 | 1,525 | 1,525 | 1,520 | 1,520 | -5 | -0.3% | 800 |
| 2014/08/04 | 1,535 | 1,535 | 1,525 | 1,525 | -2 | -0.1% | 2,400 |
| 2014/08/01 | 1,527 | 1,531 | 1,520 | 1,527 | +10 | +0.7% | 3,000 |
| 2014/07/31 | 1,517 | 1,524 | 1,517 | 1,517 | -5 | -0.3% | 2,400 |
| 2014/07/30 | 1,524 | 1,524 | 1,514 | 1,522 | +12 | +0.8% | 900 |
| 2014/07/29 | 1,505 | 1,510 | 1,505 | 1,510 | -10 | -0.7% | 1,700 |
| 2014/07/28 | 1,521 | 1,525 | 1,513 | 1,520 | +16 | +1.1% | 3,400 |
| 2014/07/25 | 1,518 | 1,518 | 1,504 | 1,504 | +2 | +0.1% | 1,700 |
| 2014/07/24 | 1,502 | 1,502 | 1,502 | 1,502 | +1 | +0.1% | 400 |
| 2014/07/23 | 1,500 | 1,503 | 1,500 | 1,501 | -14 | -0.9% | 4,100 |
| 2014/07/22 | 1,512 | 1,515 | 1,511 | 1,515 | +3 | +0.2% | 1,200 |
2651～
2700
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 | 250,000円 | -26.2% | -46.7% | 4.00% | 10.02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 | 158,700円 | +1.2% | +14.1% | 1.89% | 27.61倍 | 0.53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 | 202,200円 | +14.2% | +86.1% | 2.08% | 22.75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 | 971,000円 | +5.4% | +2.5% | 1.44% | 13.23倍 | 2.94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 | 189,500円 | +7.5% | -70.5% | 2.11% | 54.56倍 | 0.61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
