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 |
|---|---|---|---|---|---|---|---|
| 2014/03/18 | 1,565 | 1,567 | 1,562 | 1,565 | +4 | +0.3% | 2,300 |
| 2014/03/17 | 1,566 | 1,566 | 1,557 | 1,561 | ±0 | ±0% | 3,000 |
| 2014/03/14 | 1,567 | 1,567 | 1,557 | 1,561 | -7 | -0.4% | 4,500 |
| 2014/03/13 | 1,565 | 1,575 | 1,565 | 1,568 | -8 | -0.5% | 2,100 |
| 2014/03/12 | 1,579 | 1,580 | 1,575 | 1,576 | -3 | -0.2% | 2,900 |
| 2014/03/11 | 1,580 | 1,580 | 1,575 | 1,579 | -1 | -0.1% | 1,800 |
| 2014/03/10 | 1,570 | 1,580 | 1,569 | 1,580 | +11 | +0.7% | 3,300 |
| 2014/03/07 | 1,572 | 1,582 | 1,566 | 1,569 | +5 | +0.3% | 3,600 |
| 2014/03/06 | 1,560 | 1,569 | 1,556 | 1,564 | +8 | +0.5% | 3,600 |
| 2014/03/05 | 1,561 | 1,561 | 1,556 | 1,556 | -4 | -0.3% | 5,900 |
| 2014/03/04 | 1,560 | 1,560 | 1,552 | 1,560 | +6 | +0.4% | 3,300 |
| 2014/03/03 | 1,561 | 1,561 | 1,550 | 1,554 | -3 | -0.2% | 7,000 |
| 2014/02/28 | 1,558 | 1,561 | 1,557 | 1,557 | -2 | -0.1% | 1,800 |
| 2014/02/27 | 1,561 | 1,561 | 1,557 | 1,559 | -2 | -0.1% | 1,700 |
| 2014/02/26 | 1,553 | 1,561 | 1,553 | 1,561 | +8 | +0.5% | 2,000 |
| 2014/02/25 | 1,549 | 1,559 | 1,549 | 1,553 | -3 | -0.2% | 5,800 |
| 2014/02/24 | 1,560 | 1,566 | 1,552 | 1,556 | -4 | -0.3% | 2,400 |
| 2014/02/21 | 1,556 | 1,570 | 1,555 | 1,560 | +3 | +0.2% | 2,900 |
| 2014/02/20 | 1,564 | 1,565 | 1,557 | 1,557 | -2 | -0.1% | 1,700 |
| 2014/02/19 | 1,558 | 1,563 | 1,555 | 1,559 | -5 | -0.3% | 1,400 |
| 2014/02/18 | 1,550 | 1,564 | 1,546 | 1,564 | +14 | +0.9% | 1,000 |
| 2014/02/17 | 1,554 | 1,555 | 1,542 | 1,550 | ±0 | ±0% | 1,900 |
| 2014/02/14 | 1,550 | 1,550 | 1,543 | 1,550 | ±0 | ±0% | 1,800 |
| 2014/02/13 | 1,567 | 1,567 | 1,550 | 1,550 | -4 | -0.3% | 2,400 |
| 2014/02/12 | 1,563 | 1,563 | 1,545 | 1,554 | +18 | +1.2% | 1,100 |
| 2014/02/10 | 1,566 | 1,566 | 1,530 | 1,536 | -15 | -1% | 7,200 |
| 2014/02/07 | 1,568 | 1,568 | 1,538 | 1,551 | -6 | -0.4% | 4,200 |
| 2014/02/06 | 1,567 | 1,567 | 1,530 | 1,557 | -10 | -0.6% | 3,800 |
| 2014/02/05 | 1,557 | 1,567 | 1,544 | 1,567 | +34 | +2.2% | 8,600 |
| 2014/02/04 | 1,520 | 1,533 | 1,512 | 1,533 | -17 | -1.1% | 11,000 |
| 2014/02/03 | 1,531 | 1,567 | 1,527 | 1,550 | +23 | +1.5% | 5,800 |
| 2014/01/31 | 1,540 | 1,541 | 1,526 | 1,527 | -12 | -0.8% | 7,800 |
| 2014/01/30 | 1,540 | 1,550 | 1,531 | 1,539 | -1 | -0.1% | 5,700 |
| 2014/01/29 | 1,551 | 1,560 | 1,538 | 1,540 | -10 | -0.6% | 8,300 |
| 2014/01/28 | 1,541 | 1,550 | 1,539 | 1,550 | -4 | -0.3% | 9,500 |
| 2014/01/27 | 1,554 | 1,554 | 1,538 | 1,554 | ±0 | ±0% | 9,900 |
| 2014/01/24 | 1,575 | 1,575 | 1,554 | 1,554 | -21 | -1.3% | 7,400 |
| 2014/01/23 | 1,568 | 1,575 | 1,562 | 1,575 | +9 | +0.6% | 7,700 |
| 2014/01/22 | 1,558 | 1,573 | 1,550 | 1,566 | +9 | +0.6% | 15,000 |
| 2014/01/21 | 1,569 | 1,574 | 1,557 | 1,557 | -6 | -0.4% | 10,100 |
| 2014/01/20 | 1,575 | 1,576 | 1,559 | 1,563 | -1 | -0.1% | 8,400 |
| 2014/01/17 | 1,569 | 1,572 | 1,560 | 1,564 | -5 | -0.3% | 4,200 |
| 2014/01/16 | 1,570 | 1,578 | 1,557 | 1,569 | -1 | -0.1% | 9,100 |
| 2014/01/15 | 1,575 | 1,576 | 1,568 | 1,570 | ±0 | ±0% | 3,800 |
| 2014/01/14 | 1,590 | 1,590 | 1,570 | 1,570 | -20 | -1.3% | 8,400 |
| 2014/01/10 | 1,602 | 1,620 | 1,580 | 1,590 | -20 | -1.2% | 10,100 |
| 2014/01/09 | 1,620 | 1,628 | 1,602 | 1,610 | -10 | -0.6% | 3,800 |
| 2014/01/08 | 1,625 | 1,626 | 1,617 | 1,620 | +3 | +0.2% | 4,900 |
| 2014/01/07 | 1,610 | 1,620 | 1,605 | 1,617 | +17 | +1.1% | 3,500 |
| 2014/01/06 | 1,600 | 1,610 | 1,595 | 1,600 | +5 | +0.3% | 6,300 |
2751～
2800
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
