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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 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 |
| 2022/06/15 | 1,004 | 1,011 | 1,003 | 1,011 | +7 | +0.7% | 4,000 |
| 2022/06/14 | 1,005 | 1,009 | 1,004 | 1,004 | -2 | -0.2% | 3,300 |
| 2022/06/13 | 1,007 | 1,008 | 1,005 | 1,006 | -1 | -0.1% | 1,600 |
| 2022/06/10 | 1,006 | 1,010 | 1,005 | 1,007 | +1 | +0.1% | 1,200 |
| 2022/06/09 | 1,012 | 1,012 | 1,003 | 1,006 | +1 | +0.1% | 6,900 |
| 2022/06/08 | 1,003 | 1,006 | 1,003 | 1,005 | +1 | +0.1% | 2,500 |
| 2022/06/07 | 1,004 | 1,007 | 1,003 | 1,004 | +1 | +0.1% | 8,100 |
| 2022/06/06 | 1,001 | 1,005 | 1,000 | 1,003 | -5 | -0.5% | 14,100 |
| 2022/06/03 | 1,009 | 1,009 | 1,003 | 1,008 | -1 | -0.1% | 1,900 |
| 2022/06/02 | 1,008 | 1,009 | 1,007 | 1,009 | +2 | +0.2% | 2,000 |
| 2022/06/01 | 1,005 | 1,010 | 1,005 | 1,007 | +1 | +0.1% | 2,300 |
| 2022/05/31 | 1,008 | 1,008 | 1,006 | 1,006 | -2 | -0.2% | 1,200 |
| 2022/05/30 | 1,009 | 1,009 | 1,003 | 1,008 | -4 | -0.4% | 3,500 |
| 2022/05/27 | 1,002 | 1,012 | 1,000 | 1,012 | +10 | +1% | 5,000 |
| 2022/05/26 | 1,000 | 1,005 | 1,000 | 1,002 | +2 | +0.2% | 5,100 |
| 2022/05/25 | 1,000 | 1,001 | 1,000 | 1,000 | -6 | -0.6% | 2,500 |
| 2022/05/24 | 1,004 | 1,008 | 1,000 | 1,006 | -4 | -0.4% | 2,600 |
| 2022/05/23 | 1,002 | 1,010 | 1,000 | 1,010 | +9 | +0.9% | 4,600 |
| 2022/05/20 | 1,000 | 1,003 | 998 | 1,001 | +1 | +0.1% | 5,000 |
| 2022/05/19 | 999 | 1,002 | 999 | 1,000 | ±0 | ±0% | 2,900 |
| 2022/05/18 | 1,001 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 2,100 |
| 2022/05/17 | 1,001 | 1,002 | 999 | 1,000 | -1 | -0.1% | 5,400 |
| 2022/05/16 | 1,003 | 1,005 | 1,001 | 1,001 | -1 | -0.1% | 1,600 |
| 2022/05/13 | 1,000 | 1,009 | 1,000 | 1,002 | -4 | -0.4% | 3,200 |
| 2022/05/12 | 1,002 | 1,006 | 1,000 | 1,006 | +4 | +0.4% | 3,900 |
| 2022/05/11 | 1,016 | 1,016 | 1,001 | 1,002 | -6 | -0.6% | 2,200 |
| 2022/05/10 | 1,003 | 1,010 | 1,001 | 1,008 | +3 | +0.3% | 5,400 |
| 2022/05/09 | 1,008 | 1,009 | 1,005 | 1,005 | -3 | -0.3% | 1,400 |
| 2022/05/06 | 1,010 | 1,015 | 1,008 | 1,008 | -2 | -0.2% | 1,800 |
| 2022/05/02 | 1,005 | 1,014 | 1,001 | 1,010 | +5 | +0.5% | 1,700 |
| 2022/04/28 | 1,000 | 1,010 | 1,000 | 1,005 | +4 | +0.4% | 1,500 |
701～
750
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
