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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 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 |
| 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 |
601～
650
件表示中 / 3429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 | 201,600円 | -0.8% | -7.2% | 4.96% | 3.77倍 | 0.48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 |
| ダイコク電 | 212,200円 | +2.1% | +3.3% | 5.66% | 3.56倍 | 0.67倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| ヤマシンフィルタ | 42,700円 | +9.7% | +76.5% | 2.81% | 20.07倍 | 1.38倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| レオン自機 | 103,600円 | +3.3% | +9.3% | 4.05% | 7.43倍 | 0.76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 |
| 日東工器 | 152,100円 | -0.1% | -4.9% | 2.56% | 15.60倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
