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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 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 |
| 2022/04/27 | 1,001 | 1,009 | 999 | 1,001 | -1 | -0.1% | 5,300 |
| 2022/04/26 | 1,002 | 1,005 | 1,002 | 1,002 | ±0 | ±0% | 2,400 |
| 2022/04/25 | 1,006 | 1,006 | 1,002 | 1,002 | -6 | -0.6% | 3,800 |
| 2022/04/22 | 1,012 | 1,012 | 1,008 | 1,008 | -5 | -0.5% | 4,800 |
| 2022/04/21 | 1,012 | 1,017 | 1,012 | 1,013 | +1 | +0.1% | 2,800 |
| 2022/04/20 | 1,011 | 1,014 | 1,010 | 1,012 | +1 | +0.1% | 2,300 |
| 2022/04/19 | 1,010 | 1,019 | 1,010 | 1,011 | -4 | -0.4% | 1,500 |
| 2022/04/18 | 1,016 | 1,020 | 1,011 | 1,015 | -1 | -0.1% | 1,900 |
| 2022/04/15 | 1,015 | 1,018 | 1,013 | 1,016 | +1 | +0.1% | 1,400 |
| 2022/04/14 | 1,017 | 1,017 | 1,015 | 1,015 | -2 | -0.2% | 2,100 |
| 2022/04/13 | 1,017 | 1,020 | 1,016 | 1,017 | -1 | -0.1% | 1,500 |
| 2022/04/12 | 1,019 | 1,025 | 1,018 | 1,018 | -2 | -0.2% | 1,400 |
| 2022/04/11 | 1,020 | 1,024 | 1,020 | 1,020 | -7 | -0.7% | 1,700 |
| 2022/04/08 | 1,020 | 1,027 | 1,020 | 1,027 | +7 | +0.7% | 2,200 |
| 2022/04/07 | 1,020 | 1,023 | 1,020 | 1,020 | -1 | -0.1% | 2,000 |
| 2022/04/06 | 1,036 | 1,036 | 1,019 | 1,021 | +1 | +0.1% | 5,200 |
| 2022/04/05 | 1,023 | 1,029 | 1,020 | 1,020 | -2 | -0.2% | 2,900 |
| 2022/04/04 | 1,022 | 1,033 | 1,020 | 1,022 | +2 | +0.2% | 4,400 |
| 2022/04/01 | 1,021 | 1,023 | 1,020 | 1,020 | -4 | -0.4% | 5,000 |
| 2022/03/31 | 1,030 | 1,030 | 1,022 | 1,024 | -7 | -0.7% | 3,800 |
| 2022/03/30 | 1,049 | 1,049 | 1,031 | 1,031 | -52 | -4.8% | 9,300 |
| 2022/03/29 | 1,064 | 1,083 | 1,060 | 1,083 | +29 | +2.8% | 10,400 |
| 2022/03/28 | 1,061 | 1,064 | 1,048 | 1,054 | -7 | -0.7% | 15,100 |
| 2022/03/25 | 1,066 | 1,067 | 1,048 | 1,061 | -5 | -0.5% | 10,200 |
| 2022/03/24 | 1,062 | 1,066 | 1,055 | 1,066 | +9 | +0.9% | 5,700 |
| 2022/03/23 | 1,064 | 1,068 | 1,057 | 1,057 | -6 | -0.6% | 7,000 |
| 2022/03/22 | 1,067 | 1,068 | 1,058 | 1,063 | +2 | +0.2% | 7,000 |
| 2022/03/18 | 1,055 | 1,061 | 1,055 | 1,061 | +6 | +0.6% | 2,600 |
| 2022/03/17 | 1,055 | 1,059 | 1,052 | 1,055 | +3 | +0.3% | 2,900 |
| 2022/03/16 | 1,051 | 1,058 | 1,050 | 1,052 | ±0 | ±0% | 4,400 |
| 2022/03/15 | 1,049 | 1,054 | 1,048 | 1,052 | +5 | +0.5% | 2,500 |
701～
750
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
