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 |
|---|---|---|---|---|---|---|---|
| 2022/04/05 | 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 |
| 2022/03/14 | 1,039 | 1,049 | 1,039 | 1,047 | +8 | +0.8% | 500 |
| 2022/03/11 | 1,038 | 1,060 | 1,038 | 1,039 | +1 | +0.1% | 2,200 |
| 2022/03/10 | 1,038 | 1,049 | 1,031 | 1,038 | ±0 | ±0% | 4,400 |
| 2022/03/09 | 1,025 | 1,039 | 1,020 | 1,038 | +9 | +0.9% | 2,800 |
| 2022/03/08 | 1,040 | 1,051 | 1,029 | 1,029 | -11 | -1.1% | 6,700 |
| 2022/03/07 | 1,059 | 1,063 | 1,038 | 1,040 | -13 | -1.2% | 7,600 |
| 2022/03/04 | 1,062 | 1,062 | 1,048 | 1,053 | -7 | -0.7% | 6,700 |
| 2022/03/03 | 1,068 | 1,070 | 1,058 | 1,060 | -6 | -0.6% | 4,800 |
| 2022/03/02 | 1,071 | 1,071 | 1,064 | 1,066 | -3 | -0.3% | 2,800 |
| 2022/03/01 | 1,067 | 1,070 | 1,065 | 1,069 | +3 | +0.3% | 4,800 |
| 2022/02/28 | 1,062 | 1,066 | 1,059 | 1,066 | +6 | +0.6% | 3,700 |
| 2022/02/25 | 1,056 | 1,061 | 1,052 | 1,060 | +4 | +0.4% | 2,200 |
| 2022/02/24 | 1,060 | 1,061 | 1,055 | 1,056 | -6 | -0.6% | 2,900 |
| 2022/02/22 | 1,054 | 1,062 | 1,053 | 1,062 | +2 | +0.2% | 2,900 |
| 2022/02/21 | 1,062 | 1,062 | 1,055 | 1,060 | +5 | +0.5% | 1,400 |
| 2022/02/18 | 1,065 | 1,067 | 1,053 | 1,055 | -10 | -0.9% | 4,900 |
| 2022/02/17 | 1,068 | 1,068 | 1,064 | 1,065 | ±0 | ±0% | 6,200 |
| 2022/02/16 | 1,069 | 1,071 | 1,065 | 1,065 | -3 | -0.3% | 4,300 |
| 2022/02/15 | 1,063 | 1,073 | 1,063 | 1,068 | +4 | +0.4% | 5,900 |
| 2022/02/14 | 1,066 | 1,066 | 1,055 | 1,064 | +1 | +0.1% | 4,100 |
| 2022/02/10 | 1,048 | 1,066 | 1,043 | 1,063 | +20 | +1.9% | 6,600 |
| 2022/02/09 | 1,043 | 1,045 | 1,040 | 1,043 | ±0 | ±0% | 3,700 |
| 2022/02/08 | 1,031 | 1,043 | 1,031 | 1,043 | +12 | +1.2% | 1,600 |
| 2022/02/07 | 1,029 | 1,032 | 1,028 | 1,031 | +2 | +0.2% | 1,000 |
| 2022/02/04 | 1,030 | 1,033 | 1,023 | 1,029 | -1 | -0.1% | 3,300 |
| 2022/02/03 | 1,027 | 1,030 | 1,021 | 1,030 | +10 | +1% | 2,600 |
| 2022/02/02 | 1,016 | 1,025 | 1,015 | 1,020 | +1 | +0.1% | 3,600 |
| 2022/02/01 | 1,014 | 1,020 | 1,014 | 1,019 | -2 | -0.2% | 6,700 |
| 2022/01/31 | 1,020 | 1,026 | 1,018 | 1,021 | +1 | +0.1% | 2,300 |
| 2022/01/28 | 1,019 | 1,022 | 1,015 | 1,020 | +1 | +0.1% | 2,100 |
| 2022/01/27 | 1,019 | 1,022 | 1,014 | 1,019 | ±0 | ±0% | 3,100 |
| 2022/01/26 | 1,018 | 1,023 | 1,018 | 1,019 | +5 | +0.5% | 2,500 |
| 2022/01/25 | 1,015 | 1,018 | 1,011 | 1,014 | +1 | +0.1% | 1,800 |
| 2022/01/24 | 1,010 | 1,013 | 1,010 | 1,013 | +3 | +0.3% | 1,300 |
| 2022/01/21 | 1,010 | 1,012 | 1,008 | 1,010 | -5 | -0.5% | 2,900 |
801～
850
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% | 9.96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 | 0.44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
