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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 4,280 | 4,310 | 4,200 | 4,230 | +20 | +0.5% | 91,800 |
| 2023/07/18 | 4,310 | 4,420 | 4,210 | 4,210 | -110 | -2.5% | 198,200 |
| 2023/07/14 | 4,660 | 4,715 | 4,285 | 4,320 | -410 | -8.7% | 519,500 |
| 2023/07/13 | 4,880 | 4,930 | 4,660 | 4,730 | -115 | -2.4% | 152,600 |
| 2023/07/12 | 4,740 | 4,890 | 4,595 | 4,845 | +130 | +2.8% | 246,200 |
| 2023/07/11 | 4,460 | 4,740 | 4,435 | 4,715 | +270 | +6.1% | 199,800 |
| 2023/07/10 | 4,435 | 4,475 | 4,335 | 4,445 | +10 | +0.2% | 71,600 |
| 2023/07/07 | 4,435 | 4,565 | 4,365 | 4,435 | +5 | +0.1% | 150,100 |
| 2023/07/06 | 4,635 | 4,660 | 4,430 | 4,430 | -270 | -5.7% | 196,700 |
| 2023/07/05 | 4,690 | 4,710 | 4,570 | 4,700 | -35 | -0.7% | 188,000 |
| 2023/07/04 | 4,700 | 4,780 | 4,635 | 4,735 | +60 | +1.3% | 191,900 |
| 2023/07/03 | 4,850 | 4,940 | 4,660 | 4,675 | -110 | -2.3% | 356,100 |
| 2023/06/30 | 4,850 | 5,150 | 4,680 | 4,785 | -40 | -0.8% | 597,800 |
| 2023/06/29 | 4,560 | 4,840 | 4,560 | 4,825 | +320 | +7.1% | 383,100 |
| 2023/06/28 | 4,355 | 4,560 | 4,250 | 4,505 | +215 | +5% | 261,700 |
| 2023/06/27 | 4,200 | 4,335 | 4,065 | 4,290 | +45 | +1.1% | 182,200 |
| 2023/06/26 | 4,035 | 4,315 | 4,035 | 4,245 | +155 | +3.8% | 259,500 |
| 2023/06/23 | 4,145 | 4,165 | 3,945 | 4,090 | +55 | +1.4% | 189,500 |
| 2023/06/22 | 4,330 | 4,415 | 4,020 | 4,035 | -290 | -6.7% | 534,400 |
| 2023/06/21 | 3,880 | 4,435 | 3,870 | 4,325 | +425 | +10.9% | 786,600 |
| 2023/06/20 | 3,925 | 4,035 | 3,860 | 3,900 | +15 | +0.4% | 225,400 |
| 2023/06/19 | 3,750 | 3,910 | 3,675 | 3,885 | +155 | +4.2% | 284,500 |
| 2023/06/16 | 3,700 | 3,740 | 3,545 | 3,730 | +65 | +1.8% | 195,000 |
| 2023/06/15 | 3,520 | 3,675 | 3,470 | 3,665 | +125 | +3.5% | 209,200 |
| 2023/06/14 | 3,525 | 3,555 | 3,440 | 3,540 | +10 | +0.3% | 166,800 |
| 2023/06/13 | 3,575 | 3,600 | 3,530 | 3,530 | -40 | -1.1% | 155,900 |
| 2023/06/12 | 3,660 | 3,660 | 3,525 | 3,570 | -120 | -3.3% | 266,400 |
| 2023/06/09 | 3,715 | 3,755 | 3,670 | 3,690 | -30 | -0.8% | 84,800 |
| 2023/06/08 | 3,785 | 3,785 | 3,660 | 3,720 | -25 | -0.7% | 110,800 |
| 2023/06/07 | 3,650 | 3,790 | 3,605 | 3,745 | +70 | +1.9% | 173,600 |
| 2023/06/06 | 3,815 | 3,815 | 3,630 | 3,675 | -185 | -4.8% | 331,100 |
| 2023/06/05 | 3,955 | 3,970 | 3,850 | 3,860 | -30 | -0.8% | 165,400 |
| 2023/06/02 | 3,860 | 4,000 | 3,820 | 3,890 | +20 | +0.5% | 275,900 |
| 2023/06/01 | 3,730 | 3,925 | 3,680 | 3,870 | +250 | +6.9% | 365,400 |
| 2023/05/31 | 3,645 | 3,685 | 3,555 | 3,620 | +15 | +0.4% | 102,600 |
| 2023/05/30 | 3,565 | 3,650 | 3,465 | 3,605 | +20 | +0.6% | 149,100 |
| 2023/05/29 | 3,595 | 3,630 | 3,500 | 3,585 | -30 | -0.8% | 136,600 |
| 2023/05/26 | 3,600 | 3,700 | 3,585 | 3,615 | +50 | +1.4% | 201,900 |
| 2023/05/25 | 3,510 | 3,620 | 3,465 | 3,565 | +70 | +2% | 176,000 |
| 2023/05/24 | 3,565 | 3,630 | 3,365 | 3,495 | -100 | -2.8% | 357,900 |
| 2023/05/23 | 3,560 | 3,620 | 3,470 | 3,595 | +45 | +1.3% | 290,900 |
| 2023/05/22 | 3,700 | 3,750 | 3,540 | 3,550 | -210 | -5.6% | 330,900 |
| 2023/05/19 | 3,815 | 3,925 | 3,760 | 3,760 | -20 | -0.5% | 192,100 |
| 2023/05/18 | 3,875 | 3,950 | 3,745 | 3,780 | -145 | -3.7% | 294,400 |
| 2023/05/17 | 3,960 | 4,220 | 3,920 | 3,925 | +40 | +1% | 543,300 |
| 2023/05/16 | 3,775 | 3,940 | 3,700 | 3,885 | +305 | +8.5% | 727,000 |
| 2023/05/15 | 3,645 | 3,790 | 3,485 | 3,580 | -60 | -1.6% | 384,500 |
| 2023/05/12 | 3,335 | 3,640 | 3,305 | 3,640 | -185 | -4.8% | 1,320,700 |
| 2023/05/11 | 3,790 | 3,850 | 3,675 | 3,825 | +145 | +3.9% | 552,100 |
| 2023/05/10 | 3,655 | 3,745 | 3,525 | 3,680 | -20 | -0.5% | 426,900 |
451～
500
件表示中 / 3460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 | 224,400円 | -26.2% | -46.7% | 4.46% | 8.99倍 | 0.54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 |
| 日東工器 | 178,400円 | +7.5% | -70.5% | 2.24% | 51.37倍 | 0.57倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| レオン自機 | 117,500円 | -0.1% | -15.1% | 4.09% | 9.88倍 | 0.82倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 日本ドライ | 452,000円 | +1.4% | +3.1% | 1.99% | 7.57倍 | 1.18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 |
| 西部技研 | 156,900円 | +8.0% | -13.4% | 4.46% | 10.09倍 | 1.05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
