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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,425 | 1,440 | 1,400 | 1,425 | -14 | -1% | 32,100 |
| 2022/11/09 | 1,398 | 1,450 | 1,381 | 1,439 | +26 | +1.8% | 31,200 |
| 2022/11/08 | 1,403 | 1,430 | 1,306 | 1,413 | +27 | +1.9% | 38,200 |
| 2022/11/07 | 1,433 | 1,437 | 1,302 | 1,386 | -39 | -2.7% | 55,000 |
| 2022/11/04 | 1,480 | 1,499 | 1,374 | 1,425 | -62 | -4.2% | 50,000 |
| 2022/11/02 | 1,470 | 1,539 | 1,423 | 1,487 | +15 | +1% | 86,500 |
| 2022/11/01 | 1,385 | 1,472 | 1,378 | 1,472 | +92 | +6.7% | 69,300 |
| 2022/10/31 | 1,340 | 1,380 | 1,340 | 1,380 | +55 | +4.2% | 54,000 |
| 2022/10/28 | 1,310 | 1,331 | 1,305 | 1,325 | +14 | +1.1% | 27,400 |
| 2022/10/27 | 1,279 | 1,329 | 1,272 | 1,311 | +29 | +2.3% | 49,100 |
| 2022/10/26 | 1,261 | 1,282 | 1,253 | 1,282 | +18 | +1.4% | 34,800 |
| 2022/10/25 | 1,264 | 1,266 | 1,250 | 1,264 | +15 | +1.2% | 27,700 |
| 2022/10/24 | 1,260 | 1,275 | 1,238 | 1,249 | +30 | +2.5% | 62,000 |
| 2022/10/21 | 1,188 | 1,220 | 1,179 | 1,219 | +31 | +2.6% | 26,600 |
| 2022/10/20 | 1,159 | 1,188 | 1,150 | 1,188 | +29 | +2.5% | 13,500 |
| 2022/10/19 | 1,147 | 1,163 | 1,139 | 1,159 | +12 | +1% | 8,800 |
| 2022/10/18 | 1,142 | 1,147 | 1,127 | 1,147 | +15 | +1.3% | 8,600 |
| 2022/10/17 | 1,125 | 1,137 | 1,125 | 1,132 | +8 | +0.7% | 3,400 |
| 2022/10/14 | 1,128 | 1,135 | 1,122 | 1,124 | -4 | -0.4% | 5,900 |
| 2022/10/13 | 1,126 | 1,136 | 1,116 | 1,128 | +2 | +0.2% | 9,000 |
| 2022/10/12 | 1,095 | 1,132 | 1,095 | 1,126 | +31 | +2.8% | 4,200 |
| 2022/10/11 | 1,113 | 1,113 | 1,095 | 1,095 | -19 | -1.7% | 4,700 |
| 2022/10/07 | 1,107 | 1,114 | 1,101 | 1,114 | +7 | +0.6% | 2,300 |
| 2022/10/06 | 1,088 | 1,114 | 1,086 | 1,107 | +7 | +0.6% | 4,700 |
| 2022/10/05 | 1,092 | 1,100 | 1,074 | 1,100 | +28 | +2.6% | 4,700 |
| 2022/10/04 | 1,061 | 1,144 | 1,061 | 1,072 | +12 | +1.1% | 15,000 |
| 2022/10/03 | 1,077 | 1,087 | 1,058 | 1,060 | -28 | -2.6% | 8,000 |
| 2022/09/30 | 1,076 | 1,090 | 1,075 | 1,088 | +11 | +1% | 5,200 |
| 2022/09/29 | 1,072 | 1,090 | 1,072 | 1,077 | +6 | +0.6% | 9,800 |
| 2022/09/28 | 1,111 | 1,121 | 1,050 | 1,071 | -50 | -4.5% | 17,400 |
| 2022/09/27 | 1,152 | 1,152 | 1,111 | 1,121 | -30 | -2.6% | 8,400 |
| 2022/09/26 | 1,165 | 1,165 | 1,150 | 1,151 | -17 | -1.5% | 4,200 |
| 2022/09/22 | 1,151 | 1,168 | 1,151 | 1,168 | +12 | +1% | 10,200 |
| 2022/09/21 | 1,161 | 1,161 | 1,150 | 1,156 | -8 | -0.7% | 8,700 |
| 2022/09/20 | 1,186 | 1,195 | 1,150 | 1,164 | -25 | -2.1% | 13,000 |
| 2022/09/16 | 1,185 | 1,189 | 1,150 | 1,189 | ±0 | ±0% | 17,400 |
| 2022/09/15 | 1,143 | 1,195 | 1,139 | 1,189 | +49 | +4.3% | 30,300 |
| 2022/09/14 | 1,117 | 1,140 | 1,115 | 1,140 | +27 | +2.4% | 28,000 |
| 2022/09/13 | 1,108 | 1,116 | 1,103 | 1,113 | +9 | +0.8% | 12,600 |
| 2022/09/12 | 1,099 | 1,125 | 1,098 | 1,104 | +24 | +2.2% | 27,800 |
| 2022/09/09 | 1,065 | 1,080 | 1,065 | 1,080 | +15 | +1.4% | 12,400 |
| 2022/09/08 | 1,057 | 1,067 | 1,053 | 1,065 | +15 | +1.4% | 10,200 |
| 2022/09/07 | 1,045 | 1,059 | 1,042 | 1,050 | +6 | +0.6% | 7,200 |
| 2022/09/06 | 1,046 | 1,046 | 1,039 | 1,044 | +1 | +0.1% | 3,100 |
| 2022/09/05 | 1,060 | 1,060 | 1,030 | 1,043 | +9 | +0.9% | 7,500 |
| 2022/09/02 | 1,034 | 1,034 | 1,024 | 1,034 | ±0 | ±0% | 3,100 |
| 2022/09/01 | 1,024 | 1,050 | 1,024 | 1,034 | +10 | +1% | 5,700 |
| 2022/08/31 | 1,025 | 1,026 | 1,024 | 1,024 | -1 | -0.1% | 800 |
| 2022/08/30 | 1,025 | 1,027 | 1,024 | 1,025 | -1 | -0.1% | 2,700 |
| 2022/08/29 | 1,025 | 1,027 | 1,023 | 1,026 | ±0 | ±0% | 2,600 |
501～
550
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
