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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,650 | 1,660 | 1,618 | 1,635 | -44 | -2.6% | 58,900 |
| 2022/12/07 | 1,685 | 1,686 | 1,631 | 1,679 | -13 | -0.8% | 91,100 |
| 2022/12/06 | 1,660 | 1,699 | 1,616 | 1,692 | +107 | +6.8% | 203,600 |
| 2022/12/05 | 1,535 | 1,617 | 1,528 | 1,585 | +65 | +4.3% | 75,000 |
| 2022/12/02 | 1,550 | 1,554 | 1,515 | 1,520 | -30 | -1.9% | 23,100 |
| 2022/12/01 | 1,594 | 1,634 | 1,541 | 1,550 | -4 | -0.3% | 79,500 |
| 2022/11/30 | 1,545 | 1,560 | 1,510 | 1,554 | +12 | +0.8% | 35,400 |
| 2022/11/29 | 1,565 | 1,598 | 1,510 | 1,542 | -29 | -1.8% | 74,300 |
| 2022/11/28 | 1,600 | 1,626 | 1,551 | 1,571 | -1 | -0.1% | 101,200 |
| 2022/11/25 | 1,555 | 1,590 | 1,529 | 1,572 | +44 | +2.9% | 96,500 |
| 2022/11/24 | 1,543 | 1,559 | 1,486 | 1,528 | -32 | -2.1% | 75,400 |
| 2022/11/22 | 1,501 | 1,605 | 1,476 | 1,560 | +89 | +6.1% | 217,400 |
| 2022/11/21 | 1,397 | 1,480 | 1,396 | 1,471 | +65 | +4.6% | 64,600 |
| 2022/11/18 | 1,370 | 1,434 | 1,369 | 1,406 | +36 | +2.6% | 46,600 |
| 2022/11/17 | 1,363 | 1,376 | 1,353 | 1,370 | -2 | -0.1% | 16,600 |
| 2022/11/16 | 1,348 | 1,380 | 1,341 | 1,372 | +16 | +1.2% | 15,000 |
| 2022/11/15 | 1,412 | 1,412 | 1,333 | 1,356 | -63 | -4.4% | 27,600 |
| 2022/11/14 | 1,396 | 1,419 | 1,375 | 1,419 | -1 | -0.1% | 11,800 |
| 2022/11/11 | 1,417 | 1,458 | 1,321 | 1,420 | -5 | -0.4% | 67,700 |
| 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 |
601～
650
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
