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 |
|---|---|---|---|---|---|---|---|
| 2012/07/27 | 1,235 | 1,242 | 1,227 | 1,227 | -6 | -0.5% | 1,400 |
| 2012/07/26 | 1,232 | 1,255 | 1,232 | 1,233 | -20 | -1.6% | 3,000 |
| 2012/07/25 | 1,254 | 1,255 | 1,225 | 1,253 | +17 | +1.4% | 4,200 |
| 2012/07/24 | 1,240 | 1,250 | 1,230 | 1,236 | -24 | -1.9% | 1,600 |
| 2012/07/23 | 1,268 | 1,268 | 1,260 | 1,260 | -10 | -0.8% | 900 |
| 2012/07/20 | 1,275 | 1,275 | 1,213 | 1,270 | -5 | -0.4% | 9,600 |
| 2012/07/19 | 1,273 | 1,299 | 1,273 | 1,275 | -11 | -0.9% | 2,600 |
| 2012/07/18 | 1,301 | 1,301 | 1,286 | 1,286 | -3 | -0.2% | 1,700 |
| 2012/07/17 | 1,300 | 1,300 | 1,289 | 1,289 | -10 | -0.8% | 500 |
| 2012/07/13 | 1,300 | 1,300 | 1,298 | 1,299 | -1 | -0.1% | 1,200 |
| 2012/07/12 | 1,300 | 1,310 | 1,283 | 1,300 | ±0 | ±0% | 2,100 |
| 2012/07/11 | 1,307 | 1,364 | 1,276 | 1,300 | +19 | +1.5% | 7,300 |
| 2012/07/10 | 1,257 | 1,285 | 1,255 | 1,281 | +19 | +1.5% | 1,000 |
| 2012/07/09 | 1,265 | 1,268 | 1,253 | 1,262 | -8 | -0.6% | 1,800 |
| 2012/07/06 | 1,279 | 1,285 | 1,270 | 1,270 | -9 | -0.7% | 1,500 |
| 2012/07/05 | 1,280 | 1,286 | 1,261 | 1,279 | -9 | -0.7% | 6,700 |
| 2012/07/04 | 1,315 | 1,315 | 1,288 | 1,288 | -23 | -1.8% | 7,000 |
| 2012/07/03 | 1,352 | 1,352 | 1,311 | 1,311 | -41 | -3% | 5,200 |
| 2012/07/02 | 1,320 | 1,372 | 1,320 | 1,352 | +32 | +2.4% | 12,000 |
| 2012/06/29 | 1,277 | 1,320 | 1,276 | 1,320 | +60 | +4.8% | 14,200 |
| 2012/06/28 | 1,250 | 1,260 | 1,249 | 1,260 | +16 | +1.3% | 4,900 |
| 2012/06/27 | 1,220 | 1,248 | 1,212 | 1,244 | +24 | +2% | 3,600 |
| 2012/06/26 | 1,210 | 1,224 | 1,200 | 1,220 | +11 | +0.9% | 4,300 |
| 2012/06/25 | 1,195 | 1,209 | 1,188 | 1,209 | +21 | +1.8% | 3,400 |
| 2012/06/22 | 1,180 | 1,188 | 1,180 | 1,188 | +8 | +0.7% | 3,500 |
| 2012/06/21 | 1,180 | 1,180 | 1,175 | 1,180 | ±0 | ±0% | 1,900 |
| 2012/06/20 | 1,174 | 1,181 | 1,170 | 1,180 | +10 | +0.9% | 1,800 |
| 2012/06/19 | 1,161 | 1,171 | 1,161 | 1,170 | +8 | +0.7% | 3,000 |
| 2012/06/18 | 1,161 | 1,166 | 1,160 | 1,162 | +9 | +0.8% | 1,900 |
| 2012/06/15 | 1,162 | 1,162 | 1,153 | 1,153 | -3 | -0.3% | 1,800 |
| 2012/06/14 | 1,159 | 1,168 | 1,151 | 1,156 | -1 | -0.1% | 1,100 |
| 2012/06/13 | 1,155 | 1,162 | 1,150 | 1,157 | +1 | +0.1% | 1,700 |
| 2012/06/12 | 1,158 | 1,159 | 1,152 | 1,156 | -2 | -0.2% | 1,300 |
| 2012/06/11 | 1,169 | 1,175 | 1,154 | 1,158 | -5 | -0.4% | 4,800 |
| 2012/06/08 | 1,151 | 1,170 | 1,150 | 1,163 | +3 | +0.3% | 1,600 |
| 2012/06/07 | 1,153 | 1,173 | 1,153 | 1,160 | ±0 | ±0% | 3,100 |
| 2012/06/06 | 1,147 | 1,160 | 1,131 | 1,160 | +27 | +2.4% | 5,300 |
| 2012/06/05 | 1,132 | 1,152 | 1,131 | 1,133 | +4 | +0.4% | 1,700 |
| 2012/06/04 | 1,141 | 1,150 | 1,122 | 1,129 | -32 | -2.8% | 11,100 |
| 2012/06/01 | 1,175 | 1,176 | 1,161 | 1,161 | -19 | -1.6% | 5,000 |
| 2012/05/31 | 1,187 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 5,100 |
| 2012/05/30 | 1,188 | 1,200 | 1,187 | 1,200 | +10 | +0.8% | 1,800 |
| 2012/05/29 | 1,181 | 1,190 | 1,171 | 1,190 | +7 | +0.6% | 4,500 |
| 2012/05/28 | 1,206 | 1,206 | 1,181 | 1,183 | -25 | -2.1% | 5,400 |
| 2012/05/25 | 1,234 | 1,234 | 1,203 | 1,208 | -2 | -0.2% | 6,800 |
| 2012/05/24 | 1,243 | 1,243 | 1,210 | 1,210 | -23 | -1.9% | 7,400 |
| 2012/05/23 | 1,234 | 1,256 | 1,233 | 1,233 | +3 | +0.2% | 17,700 |
| 2012/05/22 | 1,210 | 1,230 | 1,208 | 1,230 | +23 | +1.9% | 3,600 |
| 2012/05/21 | 1,184 | 1,208 | 1,184 | 1,207 | +25 | +2.1% | 5,800 |
| 2012/05/18 | 1,175 | 1,184 | 1,171 | 1,182 | +4 | +0.3% | 13,100 |
3151～
3200
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 | 240,300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 | 512,000円 | +1.4% | +3.1% | 1.76% | 8.57倍 | 1.34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 | 962,000円 | +5.4% | +2.5% | 1.46% | 13.11倍 | 2.91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 | 167,400円 | +2.7% | -9.9% | 2.15% | 10.16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
