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 |
|---|---|---|---|---|---|---|---|
| 2012/10/09 | 1,279 | 1,300 | 1,279 | 1,295 | +26 | +2% | 5,000 |
| 2012/10/05 | 1,269 | 1,275 | 1,269 | 1,269 | +4 | +0.3% | 1,900 |
| 2012/10/04 | 1,263 | 1,265 | 1,251 | 1,265 | +2 | +0.2% | 1,300 |
| 2012/10/03 | 1,264 | 1,264 | 1,251 | 1,263 | +6 | +0.5% | 2,900 |
| 2012/10/02 | 1,257 | 1,257 | 1,257 | 1,257 | -11 | -0.9% | 500 |
| 2012/10/01 | 1,266 | 1,268 | 1,258 | 1,268 | +1 | +0.1% | 1,400 |
| 2012/09/28 | 1,260 | 1,267 | 1,260 | 1,267 | -2 | -0.2% | 800 |
| 2012/09/27 | 1,255 | 1,269 | 1,250 | 1,269 | +9 | +0.7% | 1,200 |
| 2012/09/26 | 1,255 | 1,260 | 1,255 | 1,260 | -25 | -1.9% | 1,600 |
| 2012/09/25 | 1,275 | 1,285 | 1,275 | 1,285 | +5 | +0.4% | 5,800 |
| 2012/09/24 | 1,280 | 1,287 | 1,275 | 1,280 | +5 | +0.4% | 3,200 |
| 2012/09/21 | 1,265 | 1,275 | 1,265 | 1,275 | +5 | +0.4% | 1,800 |
| 2012/09/20 | 1,272 | 1,272 | 1,269 | 1,270 | -2 | -0.2% | 700 |
| 2012/09/19 | 1,268 | 1,273 | 1,266 | 1,272 | +7 | +0.6% | 1,700 |
| 2012/09/18 | 1,263 | 1,265 | 1,261 | 1,265 | +8 | +0.6% | 1,100 |
| 2012/09/14 | 1,257 | 1,265 | 1,255 | 1,257 | -8 | -0.6% | 1,400 |
| 2012/09/13 | 1,250 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 500 |
| 2012/09/12 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 700 |
| 2012/09/11 | 1,250 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 700 |
| 2012/09/10 | 1,246 | 1,250 | 1,240 | 1,250 | +4 | +0.3% | 3,200 |
| 2012/09/07 | 1,238 | 1,260 | 1,218 | 1,246 | +6 | +0.5% | 6,400 |
| 2012/09/06 | 1,245 | 1,263 | 1,233 | 1,240 | -10 | -0.8% | 2,200 |
| 2012/09/05 | 1,269 | 1,269 | 1,250 | 1,250 | -19 | -1.5% | 7,500 |
| 2012/09/04 | 1,269 | 1,275 | 1,268 | 1,269 | ±0 | ±0% | 1,600 |
| 2012/09/03 | 1,274 | 1,280 | 1,269 | 1,269 | -6 | -0.5% | 3,000 |
| 2012/08/31 | 1,271 | 1,282 | 1,269 | 1,275 | ±0 | ±0% | 1,900 |
| 2012/08/30 | 1,275 | 1,286 | 1,275 | 1,275 | ±0 | ±0% | 1,000 |
| 2012/08/29 | 1,285 | 1,285 | 1,273 | 1,275 | ±0 | ±0% | 4,400 |
| 2012/08/28 | 1,287 | 1,287 | 1,275 | 1,275 | -15 | -1.2% | 2,500 |
| 2012/08/27 | 1,302 | 1,302 | 1,288 | 1,290 | -2 | -0.2% | 2,700 |
| 2012/08/24 | 1,283 | 1,292 | 1,280 | 1,292 | +9 | +0.7% | 1,700 |
| 2012/08/23 | 1,284 | 1,284 | 1,281 | 1,283 | -1 | -0.1% | 2,100 |
| 2012/08/22 | 1,283 | 1,288 | 1,283 | 1,284 | +1 | +0.1% | 1,000 |
| 2012/08/21 | 1,286 | 1,288 | 1,283 | 1,283 | -3 | -0.2% | 1,300 |
| 2012/08/20 | 1,292 | 1,295 | 1,284 | 1,286 | -4 | -0.3% | 2,800 |
| 2012/08/17 | 1,295 | 1,305 | 1,287 | 1,290 | -16 | -1.2% | 2,200 |
| 2012/08/16 | 1,296 | 1,306 | 1,290 | 1,306 | +15 | +1.2% | 2,100 |
| 2012/08/15 | 1,295 | 1,296 | 1,291 | 1,291 | -6 | -0.5% | 1,200 |
| 2012/08/14 | 1,290 | 1,305 | 1,290 | 1,297 | +8 | +0.6% | 1,800 |
| 2012/08/13 | 1,286 | 1,307 | 1,286 | 1,289 | -16 | -1.2% | 1,100 |
| 2012/08/10 | 1,291 | 1,307 | 1,291 | 1,305 | +16 | +1.2% | 700 |
| 2012/08/09 | 1,301 | 1,303 | 1,288 | 1,289 | -14 | -1.1% | 3,000 |
| 2012/08/08 | 1,310 | 1,315 | 1,295 | 1,303 | -7 | -0.5% | 1,400 |
| 2012/08/07 | 1,320 | 1,320 | 1,310 | 1,310 | -8 | -0.6% | 1,700 |
| 2012/08/06 | 1,323 | 1,325 | 1,315 | 1,318 | -5 | -0.4% | 5,200 |
| 2012/08/03 | 1,302 | 1,325 | 1,299 | 1,323 | +34 | +2.6% | 17,900 |
| 2012/08/02 | 1,256 | 1,289 | 1,251 | 1,289 | +29 | +2.3% | 2,100 |
| 2012/08/01 | 1,261 | 1,266 | 1,260 | 1,260 | ±0 | ±0% | 1,100 |
| 2012/07/31 | 1,248 | 1,260 | 1,246 | 1,260 | +9 | +0.7% | 3,200 |
| 2012/07/30 | 1,234 | 1,251 | 1,230 | 1,251 | +24 | +2% | 1,400 |
3101～
3150
件表示中 / 3477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 | 240,200円 | -26.2% | -46.7% | 4.16% | 9.62倍 | 0.57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 |
| 日本ドライ | 510,000円 | +1.4% | +3.1% | 1.76% | 8.54倍 | 1.33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 |
| 木村工機 | 941,000円 | +5.4% | +2.5% | 1.49% | 12.82倍 | 2.85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 |
| 前沢工 | 168,100円 | +2.7% | -9.9% | 2.14% | 10.20倍 | 1.08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 |
| 中野冷 | 685,000円 | +8.7% | +7.2% | 0.00% | 16.56倍 | 1.33倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
市場注目の銘柄
チャート関連のコラム
