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 |
|---|---|---|---|---|---|---|---|
| 2013/03/11 | 1,635 | 1,678 | 1,630 | 1,678 | +49 | +3% | 16,700 |
| 2013/03/08 | 1,629 | 1,633 | 1,625 | 1,629 | +1 | +0.1% | 7,300 |
| 2013/03/07 | 1,619 | 1,630 | 1,618 | 1,628 | +16 | +1% | 12,400 |
| 2013/03/06 | 1,608 | 1,612 | 1,607 | 1,612 | +11 | +0.7% | 6,100 |
| 2013/03/05 | 1,600 | 1,606 | 1,595 | 1,601 | +9 | +0.6% | 12,700 |
| 2013/03/04 | 1,615 | 1,624 | 1,592 | 1,592 | -6 | -0.4% | 20,400 |
| 2013/03/01 | 1,588 | 1,600 | 1,588 | 1,598 | +18 | +1.1% | 11,300 |
| 2013/02/28 | 1,576 | 1,580 | 1,576 | 1,580 | +4 | +0.3% | 4,300 |
| 2013/02/27 | 1,578 | 1,578 | 1,567 | 1,576 | -1 | -0.1% | 4,500 |
| 2013/02/26 | 1,568 | 1,577 | 1,560 | 1,577 | +4 | +0.3% | 5,400 |
| 2013/02/25 | 1,560 | 1,574 | 1,540 | 1,573 | +35 | +2.3% | 6,800 |
| 2013/02/22 | 1,525 | 1,538 | 1,511 | 1,538 | +15 | +1% | 4,300 |
| 2013/02/21 | 1,510 | 1,523 | 1,510 | 1,523 | ±0 | ±0% | 9,700 |
| 2013/02/20 | 1,480 | 1,523 | 1,478 | 1,523 | +43 | +2.9% | 8,300 |
| 2013/02/19 | 1,499 | 1,499 | 1,458 | 1,480 | -10 | -0.7% | 11,500 |
| 2013/02/18 | 1,470 | 1,500 | 1,470 | 1,490 | +20 | +1.4% | 6,000 |
| 2013/02/15 | 1,510 | 1,510 | 1,450 | 1,470 | -53 | -3.5% | 13,900 |
| 2013/02/14 | 1,553 | 1,555 | 1,514 | 1,523 | -30 | -1.9% | 6,800 |
| 2013/02/13 | 1,578 | 1,580 | 1,550 | 1,553 | -28 | -1.8% | 6,600 |
| 2013/02/12 | 1,587 | 1,596 | 1,579 | 1,581 | -6 | -0.4% | 6,300 |
| 2013/02/08 | 1,591 | 1,600 | 1,560 | 1,587 | -3 | -0.2% | 12,700 |
| 2013/02/07 | 1,600 | 1,615 | 1,585 | 1,590 | -5 | -0.3% | 18,100 |
| 2013/02/06 | 1,592 | 1,600 | 1,592 | 1,595 | +5 | +0.3% | 10,200 |
| 2013/02/05 | 1,589 | 1,592 | 1,575 | 1,590 | +3 | +0.2% | 8,300 |
| 2013/02/04 | 1,580 | 1,588 | 1,568 | 1,587 | +32 | +2.1% | 8,400 |
| 2013/02/01 | 1,569 | 1,578 | 1,545 | 1,555 | -15 | -1% | 10,300 |
| 2013/01/31 | 1,575 | 1,575 | 1,541 | 1,570 | -3 | -0.2% | 10,600 |
| 2013/01/30 | 1,577 | 1,579 | 1,568 | 1,573 | +1 | +0.1% | 6,600 |
| 2013/01/29 | 1,550 | 1,576 | 1,550 | 1,572 | +27 | +1.7% | 10,700 |
| 2013/01/28 | 1,544 | 1,546 | 1,531 | 1,545 | +36 | +2.4% | 10,200 |
| 2013/01/25 | 1,511 | 1,513 | 1,504 | 1,509 | ±0 | ±0% | 4,400 |
| 2013/01/24 | 1,506 | 1,515 | 1,496 | 1,509 | -13 | -0.9% | 5,900 |
| 2013/01/23 | 1,520 | 1,523 | 1,507 | 1,522 | +2 | +0.1% | 8,200 |
| 2013/01/22 | 1,521 | 1,531 | 1,517 | 1,520 | -6 | -0.4% | 8,500 |
| 2013/01/21 | 1,520 | 1,529 | 1,516 | 1,526 | +10 | +0.7% | 7,200 |
| 2013/01/18 | 1,525 | 1,527 | 1,516 | 1,516 | -2 | -0.1% | 6,900 |
| 2013/01/17 | 1,501 | 1,518 | 1,500 | 1,518 | +24 | +1.6% | 15,600 |
| 2013/01/16 | 1,488 | 1,499 | 1,475 | 1,494 | +6 | +0.4% | 12,000 |
| 2013/01/15 | 1,485 | 1,495 | 1,462 | 1,488 | +31 | +2.1% | 9,800 |
| 2013/01/11 | 1,443 | 1,460 | 1,431 | 1,457 | +13 | +0.9% | 9,300 |
| 2013/01/10 | 1,438 | 1,445 | 1,431 | 1,444 | +14 | +1% | 5,000 |
| 2013/01/09 | 1,435 | 1,435 | 1,414 | 1,430 | -5 | -0.3% | 6,700 |
| 2013/01/08 | 1,425 | 1,435 | 1,410 | 1,435 | +18 | +1.3% | 9,800 |
| 2013/01/07 | 1,410 | 1,422 | 1,402 | 1,417 | +16 | +1.1% | 12,800 |
| 2013/01/04 | 1,380 | 1,402 | 1,380 | 1,401 | +14 | +1% | 7,500 |
| 2012/12/28 | 1,394 | 1,394 | 1,372 | 1,387 | +10 | +0.7% | 6,000 |
| 2012/12/27 | 1,372 | 1,382 | 1,370 | 1,377 | +1 | +0.1% | 9,700 |
| 2012/12/26 | 1,380 | 1,398 | 1,375 | 1,376 | +1 | +0.1% | 7,400 |
| 2012/12/25 | 1,415 | 1,415 | 1,375 | 1,375 | -28 | -2% | 12,600 |
| 2012/12/21 | 1,384 | 1,404 | 1,375 | 1,403 | +19 | +1.4% | 7,200 |
3001～
3050
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
