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 |
|---|---|---|---|---|---|---|---|
| 2014/05/09 | 1,432 | 1,433 | 1,420 | 1,429 | -3 | -0.2% | 8,500 |
| 2014/05/08 | 1,448 | 1,452 | 1,432 | 1,432 | ±0 | ±0% | 8,700 |
| 2014/05/07 | 1,468 | 1,468 | 1,417 | 1,432 | -36 | -2.5% | 35,300 |
| 2014/05/02 | 1,485 | 1,500 | 1,460 | 1,468 | -12 | -0.8% | 14,600 |
| 2014/05/01 | 1,485 | 1,486 | 1,479 | 1,480 | -5 | -0.3% | 8,100 |
| 2014/04/30 | 1,499 | 1,499 | 1,485 | 1,485 | -14 | -0.9% | 1,500 |
| 2014/04/28 | 1,488 | 1,505 | 1,485 | 1,499 | +11 | +0.7% | 4,800 |
| 2014/04/25 | 1,499 | 1,500 | 1,484 | 1,488 | -6 | -0.4% | 6,500 |
| 2014/04/24 | 1,514 | 1,514 | 1,492 | 1,494 | -6 | -0.4% | 6,000 |
| 2014/04/23 | 1,515 | 1,515 | 1,500 | 1,500 | -3 | -0.2% | 1,200 |
| 2014/04/22 | 1,510 | 1,510 | 1,503 | 1,503 | -9 | -0.6% | 2,100 |
| 2014/04/21 | 1,518 | 1,518 | 1,512 | 1,512 | -1 | -0.1% | 1,000 |
| 2014/04/18 | 1,516 | 1,516 | 1,510 | 1,513 | -2 | -0.1% | 1,100 |
| 2014/04/17 | 1,516 | 1,516 | 1,514 | 1,515 | +14 | +0.9% | 1,100 |
| 2014/04/16 | 1,503 | 1,505 | 1,500 | 1,501 | +5 | +0.3% | 1,700 |
| 2014/04/15 | 1,503 | 1,503 | 1,496 | 1,496 | -7 | -0.5% | 200 |
| 2014/04/14 | 1,497 | 1,504 | 1,495 | 1,503 | +6 | +0.4% | 1,100 |
| 2014/04/11 | 1,492 | 1,498 | 1,489 | 1,497 | +5 | +0.3% | 3,400 |
| 2014/04/10 | 1,515 | 1,515 | 1,492 | 1,492 | ±0 | ±0% | 2,000 |
| 2014/04/09 | 1,508 | 1,510 | 1,492 | 1,492 | -16 | -1.1% | 6,500 |
| 2014/04/08 | 1,510 | 1,512 | 1,508 | 1,508 | -2 | -0.1% | 1,000 |
| 2014/04/07 | 1,512 | 1,512 | 1,508 | 1,510 | -2 | -0.1% | 1,400 |
| 2014/04/04 | 1,512 | 1,515 | 1,512 | 1,512 | +1 | +0.1% | 1,600 |
| 2014/04/03 | 1,512 | 1,512 | 1,511 | 1,511 | -1 | -0.1% | 900 |
| 2014/04/02 | 1,515 | 1,515 | 1,512 | 1,512 | +1 | +0.1% | 1,200 |
| 2014/04/01 | 1,509 | 1,517 | 1,507 | 1,511 | +2 | +0.1% | 1,900 |
| 2014/03/31 | 1,506 | 1,519 | 1,505 | 1,509 | +3 | +0.2% | 4,200 |
| 2014/03/28 | 1,507 | 1,520 | 1,506 | 1,506 | +3 | +0.2% | 2,900 |
| 2014/03/27 | 1,500 | 1,524 | 1,495 | 1,503 | -64 | -4.1% | 8,600 |
| 2014/03/26 | 1,560 | 1,567 | 1,555 | 1,567 | +2 | +0.1% | 10,000 |
| 2014/03/25 | 1,560 | 1,566 | 1,560 | 1,565 | +1 | +0.1% | 6,900 |
| 2014/03/24 | 1,560 | 1,565 | 1,558 | 1,564 | +4 | +0.3% | 4,900 |
| 2014/03/20 | 1,560 | 1,567 | 1,556 | 1,560 | +3 | +0.2% | 4,200 |
| 2014/03/19 | 1,565 | 1,567 | 1,557 | 1,557 | -8 | -0.5% | 4,400 |
| 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 |
2751～
2800
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
