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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 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 |
| 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 |
701～
750
件表示中 / 3494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 | 248,800円 | -26.2% | -46.7% | 4.02% | 9.97倍 | 0.60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 |
| 旭ダイヤ | 72,500円 | +3.6% | -15.3% | 4.14% | 16.34倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 日本ドライ | 519,000円 | +1.4% | +3.1% | 1.73% | 8.69倍 | 1.36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 |
| 島精機 | 99,300円 | +36.8% | - | 2.01% | 16.85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 |
| 前沢工 | 168,400円 | +2.7% | -9.9% | 2.14% | 10.22倍 | 1.08倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
市場注目の銘柄
チャート関連のコラム
