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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,640 | 2,668 | 2,541 | 2,646 | -8 | -0.3% | 93,600 |
| 2024/11/21 | 2,625 | 2,658 | 2,582 | 2,654 | +55 | +2.1% | 106,000 |
| 2024/11/20 | 2,401 | 2,614 | 2,401 | 2,599 | +163 | +6.7% | 156,200 |
| 2024/11/19 | 2,389 | 2,464 | 2,375 | 2,436 | +61 | +2.6% | 73,400 |
| 2024/11/18 | 2,280 | 2,381 | 2,280 | 2,375 | +95 | +4.2% | 80,400 |
| 2024/11/15 | 2,270 | 2,303 | 2,250 | 2,280 | -15 | -0.7% | 102,600 |
| 2024/11/14 | 2,338 | 2,347 | 2,290 | 2,295 | -55 | -2.3% | 70,200 |
| 2024/11/13 | 2,334 | 2,383 | 2,288 | 2,350 | +13 | +0.6% | 110,100 |
| 2024/11/12 | 2,126 | 2,352 | 2,123 | 2,337 | +261 | +12.6% | 411,100 |
| 2024/11/11 | 2,080 | 2,099 | 2,066 | 2,076 | -4 | -0.2% | 90,800 |
| 2024/11/08 | 2,049 | 2,080 | 2,040 | 2,080 | +47 | +2.3% | 59,900 |
| 2024/11/07 | 2,056 | 2,073 | 2,021 | 2,033 | +50 | +2.5% | 98,100 |
| 2024/11/06 | 1,989 | 2,041 | 1,983 | 1,983 | -3 | -0.2% | 62,800 |
| 2024/11/05 | 1,952 | 1,988 | 1,930 | 1,986 | +36 | +1.8% | 37,000 |
| 2024/11/01 | 1,971 | 1,998 | 1,941 | 1,950 | -30 | -1.5% | 51,200 |
| 2024/10/31 | 1,961 | 1,991 | 1,961 | 1,980 | +19 | +1% | 48,200 |
| 2024/10/30 | 1,990 | 1,993 | 1,961 | 1,961 | -32 | -1.6% | 44,900 |
| 2024/10/29 | 1,963 | 1,995 | 1,960 | 1,993 | +33 | +1.7% | 36,300 |
| 2024/10/28 | 1,897 | 1,970 | 1,897 | 1,960 | +42 | +2.2% | 29,800 |
| 2024/10/25 | 1,957 | 1,957 | 1,880 | 1,918 | -20 | -1% | 66,600 |
| 2024/10/24 | 1,950 | 1,957 | 1,925 | 1,938 | -23 | -1.2% | 45,000 |
| 2024/10/23 | 2,002 | 2,003 | 1,960 | 1,961 | -42 | -2.1% | 80,900 |
| 2024/10/22 | 2,061 | 2,061 | 1,991 | 2,003 | -62 | -3% | 69,800 |
| 2024/10/21 | 2,078 | 2,111 | 2,065 | 2,065 | +9 | +0.4% | 32,500 |
| 2024/10/18 | 2,076 | 2,081 | 2,056 | 2,056 | -20 | -1% | 21,300 |
| 2024/10/17 | 2,112 | 2,112 | 2,067 | 2,076 | -6 | -0.3% | 32,100 |
| 2024/10/16 | 2,104 | 2,113 | 2,078 | 2,082 | -31 | -1.5% | 34,800 |
| 2024/10/15 | 2,111 | 2,134 | 2,105 | 2,113 | +8 | +0.4% | 38,900 |
| 2024/10/11 | 2,116 | 2,135 | 2,105 | 2,105 | -11 | -0.5% | 21,300 |
| 2024/10/10 | 2,148 | 2,148 | 2,109 | 2,116 | -24 | -1.1% | 37,300 |
| 2024/10/09 | 2,164 | 2,171 | 2,135 | 2,140 | -11 | -0.5% | 20,500 |
| 2024/10/08 | 2,191 | 2,200 | 2,144 | 2,151 | -70 | -3.2% | 48,500 |
| 2024/10/07 | 2,208 | 2,245 | 2,196 | 2,221 | +32 | +1.5% | 27,200 |
| 2024/10/04 | 2,180 | 2,213 | 2,180 | 2,189 | +2 | +0.1% | 25,300 |
| 2024/10/03 | 2,202 | 2,229 | 2,187 | 2,187 | +4 | +0.2% | 39,000 |
| 2024/10/02 | 2,196 | 2,220 | 2,177 | 2,183 | -39 | -1.8% | 30,100 |
| 2024/10/01 | 2,213 | 2,288 | 2,196 | 2,222 | +35 | +1.6% | 25,400 |
| 2024/09/30 | 2,183 | 2,233 | 2,169 | 2,187 | -73 | -3.2% | 41,700 |
| 2024/09/27 | 2,225 | 2,274 | 2,225 | 2,260 | +29 | +1.3% | 38,000 |
| 2024/09/26 | 2,229 | 2,249 | 2,216 | 2,231 | +25 | +1.1% | 30,200 |
| 2024/09/25 | 2,203 | 2,230 | 2,197 | 2,206 | -21 | -0.9% | 24,000 |
| 2024/09/24 | 2,250 | 2,250 | 2,211 | 2,227 | +9 | +0.4% | 27,000 |
| 2024/09/20 | 2,249 | 2,270 | 2,218 | 2,218 | -26 | -1.2% | 32,200 |
| 2024/09/19 | 2,235 | 2,250 | 2,225 | 2,244 | +29 | +1.3% | 28,800 |
| 2024/09/18 | 2,169 | 2,230 | 2,169 | 2,215 | +54 | +2.5% | 40,300 |
| 2024/09/17 | 2,140 | 2,198 | 2,126 | 2,161 | +36 | +1.7% | 35,700 |
| 2024/09/13 | 2,102 | 2,135 | 2,092 | 2,125 | +23 | +1.1% | 26,600 |
| 2024/09/12 | 2,068 | 2,116 | 2,068 | 2,102 | +39 | +1.9% | 30,600 |
| 2024/09/11 | 2,140 | 2,154 | 2,055 | 2,063 | -68 | -3.2% | 26,900 |
| 2024/09/10 | 2,152 | 2,164 | 2,121 | 2,131 | +11 | +0.5% | 11,700 |
1～
50
件表示中 / 3341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 | 264,600円 | -0.8% | -7.2% | 3.78% | 4.95倍 | 0.63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 |
| レオン自機 | 142,400円 | +3.3% | +9.3% | 2.95% | 10.22倍 | 1.05倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
| 島精機 | 109,200円 | +22.5% | +116.1% | 1.37% | 22.17倍 | 0.43倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 瑞 光 | 128,900円 | +10.4% | +33.1% | 0.78% | 47.37倍 | 0.98倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 西部技研 | 175,700円 | +16.3% | +5.0% | 3.98% | 9.84倍 | 1.26倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
市場注目の銘柄
チャート関連のコラム
