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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 960 | 960 | 955 | 957 | -4 | -0.4% | 5,100 |
| 2011/07/21 | 961 | 965 | 961 | 961 | ±0 | ±0% | 1,200 |
| 2011/07/20 | 965 | 965 | 961 | 961 | ±0 | ±0% | 1,300 |
| 2011/07/19 | 965 | 965 | 960 | 961 | -4 | -0.4% | 900 |
| 2011/07/15 | 960 | 965 | 960 | 965 | -7 | -0.7% | 2,200 |
| 2011/07/14 | 964 | 972 | 960 | 972 | +7 | +0.7% | 9,900 |
| 2011/07/13 | 964 | 969 | 964 | 965 | -4 | -0.4% | 4,400 |
| 2011/07/12 | 962 | 969 | 962 | 969 | ±0 | ±0% | 1,800 |
| 2011/07/11 | 995 | 995 | 968 | 969 | -14 | -1.4% | 5,300 |
| 2011/07/08 | 983 | 990 | 976 | 983 | ±0 | ±0% | 9,800 |
| 2011/07/07 | 966 | 984 | 965 | 983 | +18 | +1.9% | 5,300 |
| 2011/07/06 | 955 | 970 | 955 | 965 | +10 | +1% | 22,700 |
| 2011/07/05 | 955 | 956 | 952 | 955 | +1 | +0.1% | 7,500 |
| 2011/07/04 | 953 | 955 | 946 | 954 | +4 | +0.4% | 10,700 |
| 2011/07/01 | 949 | 950 | 940 | 950 | +10 | +1.1% | 11,000 |
| 2011/06/30 | 941 | 941 | 937 | 940 | ±0 | ±0% | 12,100 |
| 2011/06/29 | 936 | 940 | 936 | 940 | ±0 | ±0% | 9,300 |
| 2011/06/28 | 940 | 940 | 935 | 940 | -4 | -0.4% | 5,400 |
| 2011/06/27 | 948 | 948 | 933 | 944 | +21 | +2.3% | 1,300 |
| 2011/06/24 | 926 | 926 | 923 | 923 | -2 | -0.2% | 12,400 |
| 2011/06/23 | 923 | 925 | 922 | 925 | +5 | +0.5% | 9,300 |
| 2011/06/22 | 924 | 925 | 920 | 920 | +6 | +0.7% | 14,500 |
| 2011/06/21 | 912 | 916 | 912 | 914 | -5 | -0.5% | 7,400 |
| 2011/06/20 | 912 | 921 | 912 | 919 | -6 | -0.6% | 2,600 |
| 2011/06/17 | 922 | 925 | 921 | 925 | ±0 | ±0% | 3,300 |
| 2011/06/16 | 923 | 925 | 921 | 925 | -1 | -0.1% | 4,400 |
| 2011/06/15 | 931 | 932 | 925 | 926 | +1 | +0.1% | 2,200 |
| 2011/06/14 | 933 | 935 | 924 | 925 | -6 | -0.6% | 5,600 |
| 2011/06/13 | 940 | 940 | 923 | 931 | -13 | -1.4% | 6,300 |
| 2011/06/10 | 946 | 949 | 941 | 944 | -6 | -0.6% | 7,000 |
| 2011/06/09 | 950 | 955 | 946 | 950 | ±0 | ±0% | 7,300 |
| 2011/06/08 | 955 | 955 | 946 | 950 | -10 | -1% | 6,100 |
| 2011/06/07 | 957 | 960 | 949 | 960 | +4 | +0.4% | 8,100 |
| 2011/06/06 | 957 | 965 | 956 | 956 | -11 | -1.1% | 8,500 |
| 2011/06/03 | 970 | 979 | 967 | 967 | ±0 | ±0% | 3,300 |
| 2011/06/02 | 971 | 971 | 967 | 967 | -18 | -1.8% | 900 |
| 2011/06/01 | 962 | 985 | 962 | 985 | +25 | +2.6% | 7,900 |
| 2011/05/31 | 963 | 970 | 960 | 960 | -3 | -0.3% | 3,900 |
| 2011/05/30 | 963 | 963 | 962 | 963 | ±0 | ±0% | 2,100 |
| 2011/05/27 | 964 | 970 | 963 | 963 | -1 | -0.1% | 2,500 |
| 2011/05/26 | 965 | 969 | 964 | 964 | -1 | -0.1% | 4,100 |
| 2011/05/25 | 980 | 980 | 965 | 965 | ±0 | ±0% | 2,800 |
| 2011/05/24 | 965 | 967 | 964 | 965 | -2 | -0.2% | 6,900 |
| 2011/05/23 | 966 | 967 | 963 | 967 | +3 | +0.3% | 3,400 |
| 2011/05/20 | 970 | 970 | 964 | 964 | -6 | -0.6% | 2,100 |
| 2011/05/19 | 970 | 975 | 966 | 970 | ±0 | ±0% | 6,000 |
| 2011/05/18 | 970 | 972 | 965 | 970 | ±0 | ±0% | 8,800 |
| 2011/05/17 | 970 | 979 | 965 | 970 | -9 | -0.9% | 6,500 |
| 2011/05/16 | 980 | 987 | 969 | 979 | +6 | +0.6% | 14,000 |
| 2011/05/13 | 978 | 983 | 972 | 973 | -5 | -0.5% | 4,800 |
3401～
3450
件表示中 / 3476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 | 239,200円 | -26.2% | -46.7% | 4.18% | 9.58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 |
| 旭ダイヤ | 70,700円 | +3.6% | -15.3% | 4.24% | 16.09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 | 943,000円 | +5.4% | +2.5% | 1.48% | 12.85倍 | 2.86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 | 496,000円 | +1.4% | +3.1% | 1.81% | 8.31倍 | 1.30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 | 168,000円 | +2.7% | -9.9% | 2.14% | 10.19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 |
市場注目の銘柄
チャート関連のコラム
