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 |
|---|---|---|---|---|---|---|---|
| 2014/07/18 | 1,501 | 1,512 | 1,501 | 1,512 | +10 | +0.7% | 1,800 |
| 2014/07/17 | 1,507 | 1,507 | 1,502 | 1,502 | -10 | -0.7% | 3,500 |
| 2014/07/16 | 1,509 | 1,512 | 1,508 | 1,512 | -1 | -0.1% | 1,300 |
| 2014/07/15 | 1,507 | 1,513 | 1,507 | 1,513 | +6 | +0.4% | 700 |
| 2014/07/14 | 1,515 | 1,518 | 1,507 | 1,507 | -8 | -0.5% | 2,400 |
| 2014/07/11 | 1,520 | 1,522 | 1,515 | 1,515 | -3 | -0.2% | 3,700 |
| 2014/07/10 | 1,517 | 1,520 | 1,515 | 1,518 | -1 | -0.1% | 2,400 |
| 2014/07/09 | 1,529 | 1,530 | 1,519 | 1,519 | +1 | +0.1% | 3,200 |
| 2014/07/08 | 1,515 | 1,525 | 1,515 | 1,518 | +2 | +0.1% | 2,100 |
| 2014/07/07 | 1,520 | 1,520 | 1,516 | 1,516 | -4 | -0.3% | 2,800 |
| 2014/07/04 | 1,530 | 1,530 | 1,515 | 1,520 | +5 | +0.3% | 1,400 |
| 2014/07/03 | 1,524 | 1,530 | 1,515 | 1,515 | -1 | -0.1% | 1,400 |
| 2014/07/02 | 1,516 | 1,521 | 1,516 | 1,516 | ±0 | ±0% | 1,600 |
| 2014/07/01 | 1,510 | 1,527 | 1,510 | 1,516 | +6 | +0.4% | 2,200 |
| 2014/06/30 | 1,510 | 1,515 | 1,501 | 1,510 | +11 | +0.7% | 2,100 |
| 2014/06/27 | 1,496 | 1,530 | 1,495 | 1,499 | -5 | -0.3% | 3,800 |
| 2014/06/26 | 1,505 | 1,508 | 1,495 | 1,504 | -1 | -0.1% | 1,300 |
| 2014/06/25 | 1,508 | 1,508 | 1,498 | 1,505 | +8 | +0.5% | 2,300 |
| 2014/06/24 | 1,493 | 1,499 | 1,492 | 1,497 | +1 | +0.1% | 4,500 |
| 2014/06/23 | 1,495 | 1,500 | 1,494 | 1,496 | +1 | +0.1% | 4,800 |
| 2014/06/20 | 1,495 | 1,498 | 1,495 | 1,495 | ±0 | ±0% | 1,700 |
| 2014/06/19 | 1,490 | 1,495 | 1,485 | 1,495 | +5 | +0.3% | 2,200 |
| 2014/06/18 | 1,495 | 1,495 | 1,455 | 1,490 | -5 | -0.3% | 5,200 |
| 2014/06/17 | 1,481 | 1,495 | 1,481 | 1,495 | +14 | +0.9% | 3,600 |
| 2014/06/16 | 1,482 | 1,485 | 1,481 | 1,481 | -1 | -0.1% | 1,200 |
| 2014/06/13 | 1,476 | 1,482 | 1,471 | 1,482 | +6 | +0.4% | 2,100 |
| 2014/06/12 | 1,472 | 1,480 | 1,472 | 1,476 | -5 | -0.3% | 1,700 |
| 2014/06/11 | 1,481 | 1,483 | 1,473 | 1,481 | ±0 | ±0% | 1,100 |
| 2014/06/10 | 1,485 | 1,485 | 1,480 | 1,481 | -1 | -0.1% | 1,800 |
| 2014/06/09 | 1,483 | 1,483 | 1,470 | 1,482 | +2 | +0.1% | 1,700 |
| 2014/06/06 | 1,478 | 1,480 | 1,470 | 1,480 | +8 | +0.5% | 1,900 |
| 2014/06/05 | 1,480 | 1,480 | 1,471 | 1,472 | +2 | +0.1% | 4,000 |
| 2014/06/04 | 1,477 | 1,477 | 1,467 | 1,470 | ±0 | ±0% | 1,800 |
| 2014/06/03 | 1,483 | 1,483 | 1,452 | 1,470 | +12 | +0.8% | 5,900 |
| 2014/06/02 | 1,464 | 1,464 | 1,453 | 1,458 | +16 | +1.1% | 2,400 |
| 2014/05/30 | 1,455 | 1,455 | 1,434 | 1,442 | -8 | -0.6% | 3,500 |
| 2014/05/29 | 1,439 | 1,450 | 1,439 | 1,450 | +11 | +0.8% | 1,300 |
| 2014/05/28 | 1,432 | 1,439 | 1,425 | 1,439 | +6 | +0.4% | 1,500 |
| 2014/05/27 | 1,420 | 1,434 | 1,419 | 1,433 | +14 | +1% | 4,400 |
| 2014/05/26 | 1,420 | 1,420 | 1,415 | 1,419 | +4 | +0.3% | 4,200 |
| 2014/05/23 | 1,412 | 1,424 | 1,410 | 1,415 | +6 | +0.4% | 3,900 |
| 2014/05/22 | 1,409 | 1,420 | 1,409 | 1,409 | ±0 | ±0% | 2,200 |
| 2014/05/21 | 1,420 | 1,420 | 1,406 | 1,409 | -6 | -0.4% | 1,000 |
| 2014/05/20 | 1,418 | 1,422 | 1,415 | 1,415 | -3 | -0.2% | 4,000 |
| 2014/05/19 | 1,421 | 1,425 | 1,418 | 1,418 | -3 | -0.2% | 4,000 |
| 2014/05/16 | 1,420 | 1,432 | 1,418 | 1,421 | +1 | +0.1% | 4,700 |
| 2014/05/15 | 1,420 | 1,425 | 1,420 | 1,420 | -5 | -0.4% | 3,400 |
| 2014/05/14 | 1,423 | 1,436 | 1,421 | 1,425 | +3 | +0.2% | 3,800 |
| 2014/05/13 | 1,428 | 1,434 | 1,422 | 1,422 | -8 | -0.6% | 5,200 |
| 2014/05/12 | 1,420 | 1,448 | 1,420 | 1,430 | +1 | +0.1% | 9,400 |
2701～
2750
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
