ログイン

ゲームカードホールディングス (6249.T)

スタンダード（内国株式）
セクター
機械
最新終値
2,719円
最新PBR
0.63倍
最新PER
3.68倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,700 2,719 2,680 2,719 5,000 2,689.4 2,604.8
08/13(木) 2,694 2,699 2,664 2,699 2,200 2,661.8 2,596.0
08/12(水) 2,661 2,681 2,651 2,670 4,900 2,644.8 2,587.2
08/10(月) 2,675 2,676 2,654 2,663 2,200 2,628.8 2,578.5
08/07(金) 2,622 2,696 2,581 2,696 16,300 2,623.2 2,570.5
08/06(木) 2,592 2,615 2,574 2,581 3,800 2,611.2 2,561.0
08/05(水) 2,603 2,625 2,594 2,614 1,300 2,624.4 2,556.8
08/04(火) 2,600 2,629 2,590 2,590 3,400 2,631.4 2,550.8
08/03(月) 2,613 2,635 2,575 2,635 6,200 2,633.2 2,544.6
07/31(金) 2,609 2,636 2,609 2,636 3,400 2,632.2 2,534.0
07/30(木) 2,647 2,647 2,609 2,647 3,800 2,620.2 2,521.0
07/29(水) 2,586 2,688 2,586 2,649 10,400 2,603.6 2,505.6
07/28(火) 2,639 2,639 2,587 2,599 10,900 2,588.0 2,491.7
07/27(月) 2,583 2,637 2,549 2,630 24,200 2,586.2 2,482.6
07/24(金) 2,564 2,595 2,553 2,576 6,400 2,570.6 2,476.8
07/23(木) 2,571 2,574 2,534 2,564 6,200 2,569.4 2,472.7
07/22(水) 2,595 2,595 2,571 2,571 2,500 2,568.4 2,467.0
07/21(火) 2,600 2,602 2,571 2,590 4,600 2,558.8 2,462.8
07/17(金) 2,567 2,630 2,550 2,552 22,000 2,550.2 2,459.3
07/16(木) 2,531 2,570 2,531 2,570 3,900 2,546.2 2,457.0
07/15(水) 2,525 2,559 2,525 2,559 4,200 2,534.0 2,452.4
07/14(火) 2,538 2,566 2,523 2,523 6,800 2,522.0 2,449.1
07/13(月) 2,532 2,560 2,526 2,547 7,000 2,513.2 2,445.6
07/10(金) 2,517 2,540 2,515 2,532 2,800 2,494.2 2,440.5
07/09(木) 2,499 2,517 2,476 2,509 2,100 2,480.2 2,432.2
07/08(水) 2,479 2,515 2,479 2,499 4,700 2,470.4 2,423.2
07/07(火) 2,442 2,479 2,428 2,479 12,700 2,465.4 2,415.6
07/06(月) 2,458 2,486 2,449 2,452 9,500 2,462.8 2,407.8
07/03(金) 2,457 2,485 2,457 2,462 5,100 2,459.4 2,402.1
07/02(木) 2,459 2,509 2,459 2,460 6,900 2,440.6 2,395.9
07/01(水) 2,470 2,475 2,428 2,474 8,800 2,411.0 2,388.2
06/30(火) 2,462 2,475 2,435 2,466 4,500 2,368.4 2,380.0
06/29(月) 2,368 2,435 2,350 2,435 12,800 2,335.6 2,371.2
06/26(金) 2,310 2,375 2,282 2,368 13,000 2,323.2 2,363.9
06/25(木) 2,265 2,320 2,262 2,312 14,100 2,346.4 2,360.4
06/24(水) 2,292 2,313 2,261 2,261 13,200 2,378.8 2,359.1
06/23(火) 2,400 2,400 2,278 2,302 45,100 2,410.8 2,359.9
06/22(月) 2,484 2,486 2,363 2,373 28,300 2,443.6 2,358.8
06/19(金) 2,424 2,493 2,424 2,484 14,100 2,469.6 2,354.5
06/18(木) 2,421 2,510 2,400 2,474 40,500 2,471.8 2,349.9
06/17(水) 2,450 2,486 2,421 2,421 12,700 2,467.8 2,350.6
06/16(火) 2,495 2,499 2,466 2,466 13,000 2,479.0 2,354.8
06/15(月) 2,500 2,528 2,494 2,503 25,900 2,472.6 2,357.1
06/12(金) 2,460 2,495 2,435 2,495 10,000 2,456.0 2,358.6
06/11(木) 2,476 2,498 2,454 2,454 12,300 2,422.0 2,362.0
06/10(水) 2,456 2,479 2,427 2,477 23,600 2,388.2 2,366.2
06/09(火) 2,437 2,521 2,432 2,434 54,800 2,354.2 2,368.5
06/08(月) 2,325 2,420 2,324 2,420 22,600 2,324.4 2,375.4
06/05(金) 2,290 2,360 2,290 2,325 18,000 2,302.4 2,385.9
06/04(木) 2,301 2,319 2,284 2,285 20,100 2,298.8 2,400.2
06/03(水) 2,303 2,308 2,241 2,307 18,000 2,295.0 2,416.0
06/02(火) 2,308 2,308 2,270 2,285 35,400 2,287.4 2,432.3
06/01(月) 2,324 2,337 2,298 2,310 47,100 2,280.0 2,450.0
05/29(金) 2,280 2,347 2,250 2,307 77,400 2,268.4 2,467.9
05/28(木) 2,265 2,266 2,250 2,266 46,400 2,263.0 2,486.8
05/27(水) 2,253 2,274 2,231 2,269 25,100 2,265.6 2,507.0
05/26(火) 2,250 2,260 2,232 2,248 13,000 2,268.2 2,526.3
05/25(月) 2,280 2,280 2,233 2,252 27,200 2,273.6 2,547.4
05/22(金) 2,279 2,280 2,261 2,280 14,000 2,276.0 2,566.4
05/21(木) 2,290 2,290 2,267 2,279 10,700 2,293.8 2,584.2
05/20(水) 2,298 2,298 2,271 2,282 14,800 2,336.4 2,601.1
05/19(火) 2,299 2,300 2,273 2,275 11,100 2,385.0 2,618.4
05/18(月) 2,353 2,369 2,240 2,264 43,900 2,435.0 2,637.6
05/15(金) 2,403 2,436 2,323 2,369 52,000 2,490.2 2,655.0
05/14(木) 2,512 2,525 2,470 2,492 17,700 2,532.2 2,668.8
05/13(水) 2,525 2,553 2,525 2,525 5,100 2,545.8 2,677.2
05/12(火) 2,540 2,557 2,525 2,525 13,100 2,547.8 2,684.6
05/11(月) 2,566 2,567 2,527 2,540 14,200 2,563.8 2,691.8
05/08(金) 2,560 2,596 2,560 2,579 6,800 2,592.4 2,696.2
05/07(木) 2,535 2,578 2,535 2,560 17,300 2,613.0 2,699.1
05/01(金) 2,608 2,609 2,534 2,535 26,300 2,637.4 2,707.5
04/30(木) 2,670 2,677 2,604 2,605 15,600 2,673.0 2,717.6
04/28(火) 2,682 2,700 2,677 2,683 8,100 2,697.6 2,724.7
04/27(月) 2,675 2,708 2,675 2,682 10,200 2,712.6 2,727.1
04/24(金) 2,713 2,723 2,682 2,682 6,600 2,732.0 2,728.4
04/23(木) 2,729 2,733 2,694 2,713 10,000 2,749.8 2,733.2
04/22(水) 2,754 2,762 2,728 2,728 4,700 2,757.6 2,739.0
04/21(火) 2,779 2,799 2,758 2,758 4,700 2,767.0 2,743.3
04/20(月) 2,776 2,815 2,776 2,779 11,500 2,760.8 2,746.9
04/17(金) 2,765 2,796 2,754 2,771 10,200 2,750.2 2,749.1
04/16(木) 2,775 2,788 2,752 2,752 10,500 2,736.2 2,752.7
04/15(水) 2,727 2,780 2,727 2,775 14,700 2,728.4 2,757.2
04/14(火) 2,709 2,764 2,709 2,727 19,100 2,724.4 2,759.9
04/13(月) 2,701 2,728 2,701 2,726 11,500 2,719.0 2,762.4
04/10(金) 2,716 2,738 2,701 2,701 6,700 2,716.6 2,766.5
04/09(木) 2,750 2,773 2,712 2,713 18,300 2,716.6 2,772.0
04/08(水) 2,715 2,772 2,715 2,755 18,500 2,716.0 2,773.5
04/07(火) 2,714 2,753 2,700 2,700 10,900 2,706.0 2,776.5
04/06(月) 2,709 2,735 2,694 2,714 15,600 2,696.0 2,782.8
04/03(金) 2,703 2,718 2,699 2,701 11,200 2,683.6 2,790.1
04/02(木) 2,705 2,749 2,696 2,710 12,300 2,697.6 2,795.7
04/01(水) 2,677 2,705 2,669 2,705 17,600 2,713.1 2,797.6
03/31(火) 2,655 2,683 2,650 2,650 19,400 2,728.7 2,799.1
03/30(月) 2,671 2,678 2,630 2,652 34,500 2,747.0 2,803.8
03/27(金) 2,797 2,807 2,765 2,771 31,900 2,759.8 2,809.5
03/26(木) 2,800 2,801 2,770 2,788 15,000 2,765.7 2,809.7
03/25(水) 2,758 2,784 2,754 2,783 11,600 2,779.8 2,808.3
03/24(火) 2,731 2,759 2,725 2,742 13,600 2,790.5 2,806.2
03/23(月) 2,809 2,809 2,714 2,716 42,600 2,811.5 2,805.7
03/19(木) 2,857 2,863 2,800 2,800 24,800 2,835.2 2,807.8
03/18(水) 2,832 2,867 2,832 2,858 18,800 2,847.4 2,806.2
03/17(火) 2,870 2,872 2,836 2,836 15,300 2,848.8 2,803.6
03/16(月) 2,839 2,874 2,836 2,847 17,600 2,850.0 2,799.6
03/13(金) 2,867 2,869 2,831 2,835 16,900 2,838.6 2,804.4
03/12(木) 2,868 2,879 2,849 2,861 17,100 2,837.2 2,808.3
03/11(水) 2,844 2,888 2,835 2,865 15,500 2,832.5 2,812.5
03/10(火) 2,819 2,855 2,814 2,842 12,900 2,809.9 2,815.3
03/09(月) 2,819 2,819 2,759 2,790 26,500 2,807.3 2,819.7
03/06(金) 2,838 2,838 2,799 2,828 10,700 2,820.7 2,827.0
03/05(木) 2,849 2,859 2,810 2,838 22,300 2,834.7 2,831.7
03/04(水) 2,799 2,799 2,727 2,752 36,900 2,835.2 2,838.4
03/03(火) 2,887 2,887 2,829 2,829 21,700 2,836.4 2,849.2
03/02(月) 2,896 2,896 2,846 2,856 22,400 2,819.1 2,859.4
02/27(金) 2,842 2,917 2,840 2,898 44,200 2,801.3 2,866.1
02/26(木) 2,776 2,860 2,775 2,841 28,000 2,780.6 2,869.5
02/25(水) 2,764 2,770 2,734 2,758 18,100 2,767.9 2,876.5
02/24(火) 2,786 2,786 2,743 2,743 25,800 2,766.3 2,888.1
02/20(金) 2,795 2,806 2,762 2,767 19,400 2,764.1 2,901.2
02/19(木) 2,797 2,814 2,778 2,795 14,900 2,756.3 2,911.2
02/18(水) 2,778 2,778 2,740 2,777 6,800 2,751.2 2,918.6
02/17(火) 2,750 2,751 2,729 2,750 13,800 2,748.2 2,927.8
02/16(月) 2,750 2,758 2,729 2,732 20,300 2,756.5 2,936.8
02/13(金) 2,770 2,771 2,728 2,728 37,700 2,757.6 2,944.4
02/12(木) 2,765 2,780 2,750 2,769 24,900 2,805.4 2,948.5
02/10(火) 2,825 2,825 2,750 2,762 42,200 2,837.8 2,951.9
02/09(月) 2,761 2,807 2,748 2,792 45,400 2,878.7 2,956.1
02/06(金) 2,876 2,928 2,729 2,738 156,600 2,907.3 2,959.0
02/05(木) 2,947 2,996 2,937 2,966 22,700 2,950.2 2,963.8
02/04(水) 2,962 2,962 2,905 2,931 23,000 2,951.2 2,958.3
02/03(火) 2,957 2,991 2,947 2,966 8,400 2,954.3 2,953.0
02/02(月) 2,981 2,986 2,935 2,935 14,400 2,962.2 2,946.4
01/30(金) 2,952 2,981 2,937 2,952 9,100 2,979.2 2,942.1
01/29(木) 2,966 2,981 2,929 2,971 14,800 3,005.8 2,936.4
01/28(水) 3,006 3,006 2,947 2,947 10,400 3,016.6 2,931.4
01/27(火) 3,040 3,040 2,957 3,006 12,000 3,023.5 2,926.3
01/26(月) 3,060 3,079 3,021 3,021 7,700 3,025.4 2,919.6
01/23(金) 3,025 3,084 3,025 3,084 10,900 3,031.3 2,913.1
01/22(木) 3,016 3,025 3,001 3,025 7,800 3,028.4 2,903.6
01/21(水) 3,001 3,001 2,947 2,981 11,400 3,026.4 2,895.7
01/20(火) 3,084 3,084 3,016 3,016 9,200 3,026.4 2,890.1
01/19(月) 3,084 3,104 3,050 3,050 10,700 3,024.4 2,881.5
01/16(金) 3,021 3,070 3,016 3,070 14,000 3,009.7 2,873.3
01/15(木) 2,981 3,016 2,947 3,016 11,100 2,980.2 2,862.6
01/14(水) 3,006 3,006 2,942 2,981 15,200 2,943.1 2,854.9
01/13(火) 2,981 3,006 2,944 3,006 33,000 2,917.4 2,848.4
01/09(金) 2,924 2,976 2,924 2,976 11,600 2,890.1 2,840.2
01/08(木) 2,832 2,927 2,829 2,922 25,400 2,867.5 2,833.9
01/07(水) 2,853 2,868 2,816 2,830 23,100 2,854.5 2,831.7
01/06(火) 2,893 2,893 2,837 2,853 18,300 2,854.5 2,833.6
01/05(月) 2,903 2,911 2,845 2,869 35,000 2,843.5 2,834.4
12/30(火) 2,881 2,906 2,856 2,863 20,800 2,830.1 2,834.2
12/29(月) 2,849 2,872 2,833 2,857 41,500 2,822.9 2,832.1
12/26(金) 2,798 2,842 2,798 2,830 18,400 2,813.0 2,827.9
12/25(木) 2,809 2,815 2,794 2,798 13,600 2,816.6 2,821.5
12/24(水) 2,834 2,834 2,793 2,802 17,000 2,820.9 2,814.9
12/23(火) 2,827 2,834 2,817 2,827 8,200 2,828.2 2,810.0
12/22(月) 2,871 2,871 2,799 2,808 35,900 2,834.3 2,807.0
12/19(金) 2,834 2,849 2,825 2,848 10,500 2,841.7 2,806.4
12/18(木) 2,839 2,845 2,819 2,819 10,200 2,838.0 2,804.5
12/17(水) 2,858 2,859 2,828 2,839 16,900 2,842.1 2,800.3
12/16(火) 2,856 2,857 2,844 2,857 9,200 2,834.9 2,798.8
12/15(月) 2,858 2,870 2,840 2,846 11,300 2,832.1 2,798.8
12/12(金) 2,865 2,868 2,825 2,829 8,900 2,823.7 2,799.1
12/11(木) 2,852 2,857 2,817 2,840 12,600 2,822.5 2,799.9
12/10(水) 2,849 2,858 2,802 2,802 34,800 2,818.4 2,799.9
12/09(火) 2,827 2,844 2,814 2,844 10,400 2,817.8 2,802.8
12/08(月) 2,846 2,846 2,799 2,803 23,700 2,812.9 2,803.9
12/05(金) 2,833 2,836 2,799 2,823 10,200 2,825.6 2,807.9
12/04(木) 2,832 2,851 2,802 2,819 11,600 2,836.6 2,810.3
12/03(水) 2,820 2,826 2,790 2,799 13,800 2,847.2 2,812.3
12/02(火) 2,881 2,893 2,809 2,819 18,700 2,860.0 2,820.2
12/01(月) 2,916 2,930 2,858 2,867 17,100 2,858.6 2,826.2
11/28(金) 2,896 2,908 2,864 2,878 18,500 2,835.2 2,829.8
11/27(木) 2,872 2,885 2,857 2,872 23,900 2,793.6 2,832.6
11/26(水) 2,856 2,865 2,836 2,863 28,400 2,745.9 2,834.5
11/25(火) 2,844 2,858 2,792 2,812 69,600 2,709.1 2,837.2
11/21(金) 2,704 2,750 2,680 2,750 27,300 2,696.9 2,840.8
11/20(木) 2,658 2,701 2,656 2,670 30,300 2,705.8 2,846.8
11/19(水) 2,699 2,699 2,619 2,633 37,500 2,731.7 2,856.7
11/18(火) 2,720 2,738 2,680 2,680 35,200 2,747.8 2,865.9
11/17(月) 2,822 2,822 2,716 2,751 27,400 2,772.2 2,874.6
11/14(金) 2,799 2,838 2,783 2,795 51,100 2,793.6 2,880.5
11/13(木) 2,760 2,821 2,724 2,799 34,100 2,805.0 2,886.6
11/12(水) 2,772 2,791 2,714 2,714 73,900 2,815.0 2,890.3
11/11(火) 2,868 2,868 2,764 2,801 40,000 2,840.4 2,897.9
11/10(月) 2,874 2,877 2,849 2,858 9,600 2,854.7 2,902.2
11/07(金) 2,836 2,885 2,810 2,852 56,800 2,857.6 2,902.6
11/06(木) 2,841 2,869 2,830 2,850 33,600 2,867.7 2,903.5
11/05(水) 2,858 2,870 2,770 2,841 52,400 2,874.7 2,905.5
11/04(火) 2,878 2,899 2,860 2,873 51,800 2,880.2 2,907.5
10/31(金) 2,855 2,920 2,855 2,873 27,500 2,904.8 2,906.5
10/30(木) 2,863 2,909 2,863 2,902 8,900 2,924.4 2,903.9
10/29(水) 2,878 2,898 2,868 2,885 17,200 2,935.4 2,899.8
10/28(火) 2,991 2,991 2,839 2,868 31,200 2,947.8 2,898.6
10/27(月) 2,971 3,016 2,962 2,996 11,800 2,958.4 2,902.9
10/24(金) 2,986 3,006 2,918 2,971 24,200 2,945.1 2,903.5
10/23(木) 2,939 2,971 2,939 2,957 10,800 2,931.3 2,905.6
10/22(水) 2,917 2,957 2,917 2,947 14,900 2,920.3 2,909.6
10/21(火) 2,942 2,946 2,917 2,921 6,600 2,914.0 2,912.4
10/20(月) 2,905 2,946 2,903 2,929 7,000 2,902.4 2,915.9
10/17(金) 2,896 2,914 2,876 2,903 12,600 2,896.1 2,918.4
10/16(木) 2,906 2,957 2,901 2,902 10,200 2,895.8 2,922.3
10/15(水) 2,893 2,930 2,886 2,915 13,200 2,904.6 2,925.7
10/14(火) 2,850 2,878 2,823 2,863 47,300 2,900.1 2,926.9
10/10(金) 2,901 2,908 2,874 2,898 17,900 2,907.9 2,928.5
10/09(木) 2,946 2,962 2,891 2,901 40,300 2,910.3 2,927.8
10/08(水) 2,878 2,947 2,875 2,946 16,200 2,903.8 2,927.2
10/07(火) 2,895 2,942 2,890 2,893 19,100 2,889.7 2,922.2
10/06(月) 2,913 2,930 2,876 2,903 14,500 2,890.6 2,920.4
10/03(金) 2,868 2,913 2,866 2,910 11,100 2,888.5 2,920.7
10/02(木) 2,875 2,894 2,850 2,868 24,800 2,876.3 2,911.2
10/01(水) 2,868 2,898 2,830 2,875 31,200 2,864.1 2,904.2
09/30(火) 2,888 2,911 2,848 2,898 20,000 2,849.1 2,898.1
09/29(月) 2,855 2,897 2,829 2,892 19,700 2,840.6 2,890.8
09/26(金) 2,810 2,864 2,810 2,849 24,900 2,857.1 2,885.1
09/25(木) 2,800 2,809 2,776 2,807 15,000 2,889.9 2,879.2
09/24(水) 2,809 2,849 2,763 2,800 46,900 2,933.0 2,872.9
09/22(月) 2,960 2,960 2,848 2,855 43,900 2,984.2 2,863.6
09/19(金) 3,013 3,013 2,873 2,974 146,900 3,016.6 2,850.6
09/18(木) 3,061 3,071 2,998 3,013 16,500 3,023.4 2,830.5
09/17(水) 3,051 3,056 3,018 3,022 20,400 3,019.5 -
09/16(火) 3,003 3,066 2,993 3,056 36,100 3,014.7 -
09/12(金) 3,008 3,032 2,993 3,018 25,900 3,001.2 -
09/11(木) 2,993 3,032 2,993 3,008 15,100 2,986.7 -
09/10(水) 2,998 3,022 2,993 2,993 30,900 2,965.4 -
09/09(火) 2,993 3,022 2,993 2,998 24,100 2,942.9 -
09/08(月) 2,945 3,008 2,945 2,989 23,700 2,920.3 -
09/05(金) 2,931 2,950 2,896 2,945 15,900 2,886.7 -
09/04(木) 2,880 2,940 2,878 2,902 26,500 2,867.3 -
09/03(水) 2,890 2,931 2,878 2,880 31,600 2,869.3 -
09/02(火) 2,822 2,897 2,821 2,885 42,300 2,827.6 -
09/01(月) 2,839 2,839 2,792 2,821 90,600 2,789.1 -
08/29(金) 2,897 2,911 2,844 2,849 43,100 2,769.6 -
08/28(木) 2,851 2,921 2,796 2,911 197,800 2,742.6 -
08/27(水) 2,700 2,757 2,661 2,672 45,800 2,710.3 -
08/26(火) 2,723 2,732 2,678 2,693 26,000 2,715.9 -
08/25(月) 2,713 2,723 2,667 2,723 28,400 2,707.4 -
08/22(金) 2,746 2,755 2,694 2,713 44,500 2,676.3 -
08/21(木) 2,699 2,753 2,679 2,750 73,400 2,639.8 -
08/20(水) 2,633 2,704 2,609 2,700 63,800 2,584.2 -
08/19(火) 2,568 2,651 2,541 2,651 98,300 2,541.3 -
08/18(月) 2,514 2,568 2,514 2,568 23,700 2,509.7 -
08/15(金) 2,491 2,544 2,462 2,531 34,500 2,481.1 -
08/14(木) 2,486 2,491 2,457 2,472 12,900 2,456.4 -
同セクター（機械）の関連銘柄
1909 日本ドライケミカル 544A ＧＭＳグループ 5631 日本製鋼所 575A 前澤ホールディングス 6005 三浦工業 6013 タクマ 6022 赤阪鐵工所 6101 ツガミ
同じ「機械」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?