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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,024 | 1,026 | 1,023 | 1,026 | +2 | +0.2% | 4,100 |
| 2022/08/25 | 1,020 | 1,024 | 1,018 | 1,024 | +4 | +0.4% | 1,600 |
| 2022/08/24 | 1,020 | 1,021 | 1,017 | 1,020 | +3 | +0.3% | 2,600 |
| 2022/08/23 | 1,018 | 1,018 | 1,015 | 1,017 | +1 | +0.1% | 1,400 |
| 2022/08/22 | 1,015 | 1,018 | 1,014 | 1,016 | +2 | +0.2% | 3,800 |
| 2022/08/19 | 1,013 | 1,017 | 1,013 | 1,014 | +1 | +0.1% | 1,500 |
| 2022/08/18 | 1,012 | 1,013 | 1,011 | 1,013 | +1 | +0.1% | 1,800 |
| 2022/08/17 | 1,012 | 1,015 | 1,011 | 1,012 | ±0 | ±0% | 4,500 |
| 2022/08/16 | 1,011 | 1,012 | 1,008 | 1,012 | +3 | +0.3% | 2,800 |
| 2022/08/15 | 1,010 | 1,011 | 1,007 | 1,009 | ±0 | ±0% | 4,800 |
| 2022/08/12 | 1,007 | 1,010 | 1,006 | 1,009 | ±0 | ±0% | 4,000 |
| 2022/08/10 | 1,011 | 1,011 | 1,007 | 1,009 | -2 | -0.2% | 2,500 |
| 2022/08/09 | 1,009 | 1,011 | 1,007 | 1,011 | +2 | +0.2% | 1,800 |
| 2022/08/08 | 1,009 | 1,011 | 1,008 | 1,009 | +1 | +0.1% | 2,100 |
| 2022/08/05 | 1,007 | 1,010 | 1,007 | 1,008 | -1 | -0.1% | 1,300 |
| 2022/08/04 | 1,008 | 1,010 | 1,007 | 1,009 | -1 | -0.1% | 1,000 |
| 2022/08/03 | 1,009 | 1,010 | 1,008 | 1,010 | +1 | +0.1% | 1,800 |
| 2022/08/02 | 1,009 | 1,010 | 1,008 | 1,009 | -3 | -0.3% | 800 |
| 2022/08/01 | 1,010 | 1,012 | 1,007 | 1,012 | +6 | +0.6% | 2,700 |
| 2022/07/29 | 1,007 | 1,010 | 1,005 | 1,006 | -1 | -0.1% | 3,800 |
| 2022/07/28 | 1,009 | 1,009 | 1,006 | 1,007 | -3 | -0.3% | 3,800 |
| 2022/07/27 | 1,010 | 1,011 | 1,010 | 1,010 | ±0 | ±0% | 2,200 |
| 2022/07/26 | 1,009 | 1,013 | 1,009 | 1,010 | -2 | -0.2% | 4,900 |
| 2022/07/25 | 1,012 | 1,012 | 1,010 | 1,012 | +3 | +0.3% | 2,100 |
| 2022/07/22 | 1,006 | 1,009 | 1,005 | 1,009 | +2 | +0.2% | 2,800 |
| 2022/07/21 | 1,008 | 1,010 | 1,004 | 1,007 | -1 | -0.1% | 8,100 |
| 2022/07/20 | 1,007 | 1,010 | 1,006 | 1,008 | +1 | +0.1% | 3,900 |
| 2022/07/19 | 1,010 | 1,010 | 1,006 | 1,007 | -2 | -0.2% | 4,100 |
| 2022/07/15 | 1,012 | 1,013 | 1,009 | 1,009 | -3 | -0.3% | 2,500 |
| 2022/07/14 | 1,010 | 1,012 | 1,009 | 1,012 | +2 | +0.2% | 1,500 |
| 2022/07/13 | 1,009 | 1,012 | 1,009 | 1,010 | -1 | -0.1% | 2,000 |
| 2022/07/12 | 1,012 | 1,012 | 1,008 | 1,011 | -2 | -0.2% | 1,700 |
| 2022/07/11 | 1,013 | 1,014 | 1,010 | 1,013 | +4 | +0.4% | 2,100 |
| 2022/07/08 | 1,005 | 1,010 | 1,005 | 1,009 | +5 | +0.5% | 1,600 |
| 2022/07/07 | 1,009 | 1,011 | 1,004 | 1,004 | -5 | -0.5% | 2,400 |
| 2022/07/06 | 1,014 | 1,015 | 1,005 | 1,009 | -5 | -0.5% | 15,500 |
| 2022/07/05 | 1,010 | 1,014 | 1,010 | 1,014 | +3 | +0.3% | 1,400 |
| 2022/07/04 | 1,010 | 1,014 | 1,008 | 1,011 | -6 | -0.6% | 3,000 |
| 2022/07/01 | 1,010 | 1,017 | 1,004 | 1,017 | +5 | +0.5% | 2,600 |
| 2022/06/30 | 1,004 | 1,012 | 1,000 | 1,012 | +12 | +1.2% | 11,000 |
| 2022/06/29 | 1,000 | 1,005 | 997 | 1,000 | ±0 | ±0% | 7,200 |
| 2022/06/28 | 999 | 1,003 | 999 | 1,000 | +1 | +0.1% | 4,900 |
| 2022/06/27 | 1,000 | 1,002 | 996 | 999 | ±0 | ±0% | 11,000 |
| 2022/06/24 | 1,000 | 1,003 | 998 | 999 | -1 | -0.1% | 9,600 |
| 2022/06/23 | 1,005 | 1,005 | 999 | 1,000 | -3 | -0.3% | 5,100 |
| 2022/06/22 | 1,005 | 1,005 | 1,002 | 1,003 | ±0 | ±0% | 700 |
| 2022/06/21 | 1,002 | 1,005 | 1,002 | 1,003 | +1 | +0.1% | 1,200 |
| 2022/06/20 | 1,003 | 1,003 | 1,002 | 1,002 | -1 | -0.1% | 2,200 |
| 2022/06/17 | 1,002 | 1,004 | 1,002 | 1,003 | -2 | -0.2% | 2,400 |
| 2022/06/16 | 1,010 | 1,010 | 1,005 | 1,005 | -6 | -0.6% | 2,600 |
551～
600
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
