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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 3,210 | 3,230 | 3,005 | 3,105 | -175 | -5.3% | 325,600 |
| 2023/10/18 | 3,315 | 3,350 | 3,190 | 3,280 | +25 | +0.8% | 189,300 |
| 2023/10/17 | 3,490 | 3,515 | 3,205 | 3,255 | -120 | -3.6% | 342,400 |
| 2023/10/16 | 3,300 | 3,405 | 3,260 | 3,375 | +60 | +1.8% | 178,400 |
| 2023/10/13 | 3,450 | 3,460 | 3,300 | 3,315 | -145 | -4.2% | 450,900 |
| 2023/10/12 | 3,630 | 3,630 | 3,455 | 3,460 | -160 | -4.4% | 295,600 |
| 2023/10/11 | 3,660 | 3,690 | 3,535 | 3,620 | +5 | +0.1% | 195,300 |
| 2023/10/10 | 3,730 | 3,770 | 3,560 | 3,615 | -75 | -2% | 337,100 |
| 2023/10/06 | 3,735 | 3,765 | 3,635 | 3,690 | -50 | -1.3% | 179,700 |
| 2023/10/05 | 3,775 | 3,810 | 3,690 | 3,740 | +75 | +2% | 227,500 |
| 2023/10/04 | 3,715 | 3,840 | 3,655 | 3,665 | -185 | -4.8% | 404,800 |
| 2023/10/03 | 3,975 | 4,075 | 3,795 | 3,850 | -170 | -4.2% | 398,900 |
| 2023/10/02 | 4,180 | 4,190 | 4,010 | 4,020 | -210 | -5% | 341,400 |
| 2023/09/29 | 4,325 | 4,410 | 4,165 | 4,230 | -95 | -2.2% | 259,300 |
| 2023/09/28 | 4,325 | 4,495 | 4,285 | 4,325 | -25 | -0.6% | 294,700 |
| 2023/09/27 | 4,350 | 4,440 | 4,235 | 4,350 | -70 | -1.6% | 328,100 |
| 2023/09/26 | 4,565 | 4,570 | 4,375 | 4,420 | -145 | -3.2% | 310,700 |
| 2023/09/25 | 4,540 | 4,670 | 4,425 | 4,565 | +165 | +3.8% | 317,900 |
| 2023/09/22 | 4,320 | 4,445 | 4,260 | 4,400 | +130 | +3% | 368,400 |
| 2023/09/21 | 4,375 | 4,585 | 4,060 | 4,270 | -100 | -2.3% | 548,900 |
| 2023/09/20 | 4,285 | 4,450 | 4,225 | 4,370 | +210 | +5% | 476,100 |
| 2023/09/19 | 4,040 | 4,260 | 3,915 | 4,160 | +260 | +6.7% | 702,500 |
| 2023/09/15 | 3,840 | 3,900 | 3,750 | 3,900 | +70 | +1.8% | 530,800 |
| 2023/09/14 | 3,955 | 4,065 | 3,760 | 3,830 | +15 | +0.4% | 443,000 |
| 2023/09/13 | 3,720 | 3,815 | 3,680 | 3,815 | +95 | +2.6% | 164,600 |
| 2023/09/12 | 3,680 | 3,720 | 3,625 | 3,720 | +75 | +2.1% | 173,600 |
| 2023/09/11 | 3,760 | 3,830 | 3,610 | 3,645 | -130 | -3.4% | 233,800 |
| 2023/09/08 | 3,730 | 3,855 | 3,710 | 3,775 | +5 | +0.1% | 147,300 |
| 2023/09/07 | 3,770 | 3,790 | 3,690 | 3,770 | +40 | +1.1% | 131,300 |
| 2023/09/06 | 3,705 | 3,750 | 3,665 | 3,730 | -20 | -0.5% | 142,400 |
| 2023/09/05 | 3,905 | 3,905 | 3,695 | 3,750 | -155 | -4% | 425,900 |
| 2023/09/04 | 3,955 | 3,995 | 3,840 | 3,905 | +15 | +0.4% | 239,900 |
| 2023/09/01 | 3,800 | 3,930 | 3,765 | 3,890 | +30 | +0.8% | 201,300 |
| 2023/08/31 | 3,740 | 3,955 | 3,730 | 3,860 | +170 | +4.6% | 371,300 |
| 2023/08/30 | 3,765 | 3,820 | 3,670 | 3,690 | -65 | -1.7% | 186,700 |
| 2023/08/29 | 3,705 | 3,835 | 3,670 | 3,755 | +65 | +1.8% | 258,500 |
| 2023/08/28 | 3,680 | 3,765 | 3,585 | 3,690 | +220 | +6.3% | 506,000 |
| 2023/08/25 | 3,460 | 3,525 | 3,410 | 3,470 | -40 | -1.1% | 141,300 |
| 2023/08/24 | 3,585 | 3,585 | 3,440 | 3,510 | -35 | -1% | 188,600 |
| 2023/08/23 | 3,510 | 3,580 | 3,465 | 3,545 | +5 | +0.1% | 154,300 |
| 2023/08/22 | 3,690 | 3,745 | 3,460 | 3,540 | -80 | -2.2% | 420,200 |
| 2023/08/21 | 3,450 | 3,660 | 3,430 | 3,620 | +230 | +6.8% | 464,100 |
| 2023/08/18 | 3,450 | 3,475 | 3,305 | 3,390 | -145 | -4.1% | 517,500 |
| 2023/08/17 | 3,405 | 3,605 | 3,330 | 3,535 | +125 | +3.7% | 550,500 |
| 2023/08/16 | 3,640 | 3,705 | 3,380 | 3,410 | -340 | -9.1% | 908,200 |
| 2023/08/15 | 3,635 | 3,780 | 3,460 | 3,750 | +185 | +5.2% | 855,900 |
| 2023/08/14 | 4,095 | 4,105 | 3,565 | 3,565 | -700 | -16.4% | 2,578,200 |
| 2023/08/10 | 4,285 | 4,395 | 4,265 | 4,265 | -700 | -14.1% | 340,500 |
| 2023/08/09 | 5,110 | 5,240 | 4,955 | 4,965 | -245 | -4.7% | 522,100 |
| 2023/08/08 | 5,220 | 5,450 | 5,100 | 5,210 | +20 | +0.4% | 500,100 |
451～
500
件表示中 / 3523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 | 281,000円 | -26.2% | -46.7% | 3.56% | 11.26倍 | 0.67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 |
| 井関農 | 187,000円 | +4.2% | +64.9% | 1.60% | 23.51倍 | 0.60倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 技研製 | 146,700円 | -11.5% | -31.6% | 3.68% | 30.79倍 | 0.95倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 三精テクノ | 211,000円 | +13.2% | +0.1% | 2.84% | 11.97倍 | 0.85倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ＮＩＴＴＯＫＵ | 224,900円 | +20.2% | +169.4% | 2.22% | 18.07倍 | 1.04倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
市場注目の銘柄
チャート関連のコラム
