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 |
|---|---|---|---|---|---|---|---|
| 2013/05/24 | 1,502 | 1,514 | 1,502 | 1,503 | +1 | +0.1% | 21,700 |
| 2013/05/23 | 1,571 | 1,571 | 1,501 | 1,502 | -48 | -3.1% | 38,400 |
| 2013/05/22 | 1,590 | 1,590 | 1,530 | 1,550 | -40 | -2.5% | 9,900 |
| 2013/05/21 | 1,590 | 1,605 | 1,577 | 1,590 | +4 | +0.3% | 8,300 |
| 2013/05/20 | 1,580 | 1,593 | 1,557 | 1,586 | +29 | +1.9% | 9,200 |
| 2013/05/17 | 1,505 | 1,564 | 1,505 | 1,557 | +48 | +3.2% | 18,400 |
| 2013/05/16 | 1,502 | 1,510 | 1,502 | 1,509 | +1 | +0.1% | 33,400 |
| 2013/05/15 | 1,505 | 1,510 | 1,501 | 1,508 | -2 | -0.1% | 42,300 |
| 2013/05/14 | 1,500 | 1,525 | 1,500 | 1,510 | -3 | -0.2% | 62,100 |
| 2013/05/13 | 1,425 | 1,520 | 1,425 | 1,513 | -173 | -10.3% | 141,600 |
| 2013/05/10 | 1,688 | 1,700 | 1,683 | 1,686 | +5 | +0.3% | 10,600 |
| 2013/05/09 | 1,720 | 1,720 | 1,681 | 1,681 | -39 | -2.3% | 15,500 |
| 2013/05/08 | 1,738 | 1,747 | 1,696 | 1,720 | +20 | +1.2% | 27,700 |
| 2013/05/07 | 1,730 | 1,741 | 1,682 | 1,700 | +6 | +0.4% | 42,900 |
| 2013/05/02 | 1,608 | 1,695 | 1,591 | 1,694 | +88 | +5.5% | 24,200 |
| 2013/05/01 | 1,646 | 1,646 | 1,590 | 1,606 | -34 | -2.1% | 13,800 |
| 2013/04/30 | 1,699 | 1,705 | 1,620 | 1,640 | -59 | -3.5% | 25,100 |
| 2013/04/26 | 1,698 | 1,722 | 1,655 | 1,699 | +49 | +3% | 57,800 |
| 2013/04/25 | 1,590 | 1,670 | 1,585 | 1,650 | +85 | +5.4% | 64,400 |
| 2013/04/24 | 1,533 | 1,568 | 1,531 | 1,565 | +35 | +2.3% | 16,100 |
| 2013/04/23 | 1,534 | 1,534 | 1,520 | 1,530 | ±0 | ±0% | 9,700 |
| 2013/04/22 | 1,529 | 1,530 | 1,505 | 1,530 | +26 | +1.7% | 24,100 |
| 2013/04/19 | 1,489 | 1,506 | 1,484 | 1,504 | +27 | +1.8% | 7,600 |
| 2013/04/18 | 1,475 | 1,479 | 1,471 | 1,477 | -1 | -0.1% | 10,200 |
| 2013/04/17 | 1,479 | 1,489 | 1,475 | 1,478 | ±0 | ±0% | 19,300 |
| 2013/04/16 | 1,475 | 1,489 | 1,470 | 1,478 | -11 | -0.7% | 6,200 |
| 2013/04/15 | 1,489 | 1,490 | 1,478 | 1,489 | ±0 | ±0% | 11,900 |
| 2013/04/12 | 1,485 | 1,490 | 1,475 | 1,489 | -1 | -0.1% | 10,900 |
| 2013/04/11 | 1,482 | 1,490 | 1,472 | 1,490 | +14 | +0.9% | 12,300 |
| 2013/04/10 | 1,483 | 1,483 | 1,475 | 1,476 | -5 | -0.3% | 6,800 |
| 2013/04/09 | 1,500 | 1,500 | 1,480 | 1,481 | -8 | -0.5% | 7,400 |
| 2013/04/08 | 1,503 | 1,510 | 1,483 | 1,489 | -14 | -0.9% | 10,000 |
| 2013/04/05 | 1,525 | 1,530 | 1,501 | 1,503 | -7 | -0.5% | 8,200 |
| 2013/04/04 | 1,510 | 1,510 | 1,472 | 1,510 | -2 | -0.1% | 2,000 |
| 2013/04/03 | 1,462 | 1,512 | 1,462 | 1,512 | +46 | +3.1% | 4,700 |
| 2013/04/02 | 1,420 | 1,467 | 1,400 | 1,466 | +17 | +1.2% | 10,700 |
| 2013/04/01 | 1,509 | 1,509 | 1,431 | 1,449 | -76 | -5% | 17,400 |
| 2013/03/29 | 1,550 | 1,554 | 1,517 | 1,525 | -30 | -1.9% | 8,900 |
| 2013/03/28 | 1,578 | 1,580 | 1,550 | 1,555 | -24 | -1.5% | 6,900 |
| 2013/03/27 | 1,565 | 1,590 | 1,562 | 1,579 | -38 | -2.4% | 13,100 |
| 2013/03/26 | 1,600 | 1,625 | 1,600 | 1,617 | -11 | -0.7% | 19,400 |
| 2013/03/25 | 1,639 | 1,639 | 1,620 | 1,628 | -14 | -0.9% | 15,000 |
| 2013/03/22 | 1,642 | 1,642 | 1,639 | 1,642 | ±0 | ±0% | 7,000 |
| 2013/03/21 | 1,640 | 1,648 | 1,638 | 1,642 | -11 | -0.7% | 9,100 |
| 2013/03/19 | 1,639 | 1,653 | 1,638 | 1,653 | ±0 | ±0% | 9,200 |
| 2013/03/18 | 1,650 | 1,654 | 1,644 | 1,653 | ±0 | ±0% | 8,300 |
| 2013/03/15 | 1,663 | 1,663 | 1,644 | 1,653 | +1 | +0.1% | 8,700 |
| 2013/03/14 | 1,662 | 1,664 | 1,650 | 1,652 | -3 | -0.2% | 5,300 |
| 2013/03/13 | 1,655 | 1,664 | 1,649 | 1,655 | ±0 | ±0% | 5,900 |
| 2013/03/12 | 1,677 | 1,677 | 1,640 | 1,655 | -23 | -1.4% | 19,700 |
2951～
3000
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
