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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,043 | 2,139 | 2,043 | 2,120 | +7 | +0.3% | 21,200 |
| 2024/09/06 | 2,161 | 2,167 | 2,110 | 2,113 | -34 | -1.6% | 20,500 |
| 2024/09/05 | 2,126 | 2,198 | 2,119 | 2,147 | -8 | -0.4% | 21,700 |
| 2024/09/04 | 2,199 | 2,210 | 2,155 | 2,155 | -94 | -4.2% | 34,000 |
| 2024/09/03 | 2,224 | 2,250 | 2,217 | 2,249 | +44 | +2% | 37,000 |
| 2024/09/02 | 2,250 | 2,272 | 2,205 | 2,205 | -53 | -2.3% | 28,700 |
| 2024/08/30 | 2,250 | 2,307 | 2,236 | 2,258 | -9 | -0.4% | 52,800 |
| 2024/08/29 | 2,228 | 2,286 | 2,227 | 2,267 | +50 | +2.3% | 29,100 |
| 2024/08/28 | 2,250 | 2,252 | 2,217 | 2,217 | -34 | -1.5% | 17,400 |
| 2024/08/27 | 2,205 | 2,255 | 2,196 | 2,251 | +33 | +1.5% | 28,000 |
| 2024/08/26 | 2,150 | 2,234 | 2,150 | 2,218 | +49 | +2.3% | 52,100 |
| 2024/08/23 | 2,116 | 2,180 | 2,105 | 2,169 | +3 | +0.1% | 50,400 |
| 2024/08/22 | 2,094 | 2,178 | 2,084 | 2,166 | +94 | +4.5% | 66,700 |
| 2024/08/21 | 2,108 | 2,140 | 2,070 | 2,072 | -37 | -1.8% | 37,200 |
| 2024/08/20 | 2,083 | 2,121 | 2,083 | 2,109 | +26 | +1.2% | 15,300 |
| 2024/08/19 | 2,057 | 2,119 | 2,049 | 2,083 | +26 | +1.3% | 48,900 |
| 2024/08/16 | 2,079 | 2,107 | 2,040 | 2,057 | +9 | +0.4% | 93,300 |
| 2024/08/15 | 2,057 | 2,107 | 2,024 | 2,048 | -13 | -0.6% | 52,000 |
| 2024/08/14 | 2,000 | 2,070 | 1,982 | 2,061 | +30 | +1.5% | 57,900 |
| 2024/08/13 | 1,914 | 2,035 | 1,903 | 2,031 | +157 | +8.4% | 172,300 |
| 2024/08/09 | 1,897 | 1,945 | 1,861 | 1,874 | -233 | -11.1% | 375,400 |
| 2024/08/08 | 2,146 | 2,153 | 2,029 | 2,107 | +11 | +0.5% | 91,400 |
| 2024/08/07 | 2,001 | 2,144 | 1,998 | 2,096 | +135 | +6.9% | 175,200 |
| 2024/08/06 | 1,841 | 1,999 | 1,835 | 1,961 | +320 | +19.5% | 155,600 |
| 2024/08/05 | 1,896 | 1,911 | 1,601 | 1,641 | -372 | -18.5% | 209,100 |
| 2024/08/02 | 2,067 | 2,076 | 2,000 | 2,013 | -204 | -9.2% | 181,300 |
| 2024/08/01 | 2,288 | 2,296 | 2,210 | 2,217 | -89 | -3.9% | 39,700 |
| 2024/07/31 | 2,341 | 2,341 | 2,265 | 2,306 | +57 | +2.5% | 85,400 |
| 2024/07/30 | 2,260 | 2,267 | 2,222 | 2,249 | -11 | -0.5% | 34,700 |
| 2024/07/29 | 2,231 | 2,264 | 2,225 | 2,260 | +44 | +2% | 48,600 |
| 2024/07/26 | 2,240 | 2,266 | 2,213 | 2,216 | -15 | -0.7% | 41,400 |
| 2024/07/25 | 2,248 | 2,268 | 2,230 | 2,231 | -49 | -2.1% | 72,200 |
| 2024/07/24 | 2,308 | 2,339 | 2,279 | 2,280 | -55 | -2.4% | 82,200 |
| 2024/07/23 | 2,328 | 2,354 | 2,311 | 2,335 | +12 | +0.5% | 41,400 |
| 2024/07/22 | 2,405 | 2,417 | 2,322 | 2,323 | -78 | -3.2% | 81,200 |
| 2024/07/19 | 2,426 | 2,441 | 2,385 | 2,401 | -15 | -0.6% | 34,800 |
| 2024/07/18 | 2,470 | 2,470 | 2,408 | 2,416 | -66 | -2.7% | 51,900 |
| 2024/07/17 | 2,431 | 2,486 | 2,421 | 2,482 | +50 | +2.1% | 44,500 |
| 2024/07/16 | 2,450 | 2,455 | 2,426 | 2,432 | +18 | +0.7% | 20,800 |
| 2024/07/12 | 2,371 | 2,444 | 2,370 | 2,414 | +9 | +0.4% | 32,300 |
| 2024/07/11 | 2,417 | 2,427 | 2,394 | 2,405 | +3 | +0.1% | 21,000 |
| 2024/07/10 | 2,429 | 2,444 | 2,396 | 2,402 | -23 | -0.9% | 29,300 |
| 2024/07/09 | 2,427 | 2,453 | 2,421 | 2,425 | +5 | +0.2% | 29,900 |
| 2024/07/08 | 2,441 | 2,455 | 2,420 | 2,420 | -48 | -1.9% | 56,300 |
| 2024/07/05 | 2,500 | 2,506 | 2,452 | 2,468 | -35 | -1.4% | 33,900 |
| 2024/07/04 | 2,490 | 2,528 | 2,486 | 2,503 | +33 | +1.3% | 77,200 |
| 2024/07/03 | 2,467 | 2,470 | 2,432 | 2,470 | +9 | +0.4% | 30,100 |
| 2024/07/02 | 2,486 | 2,486 | 2,439 | 2,461 | +25 | +1% | 28,200 |
| 2024/07/01 | 2,476 | 2,497 | 2,435 | 2,436 | -22 | -0.9% | 24,500 |
| 2024/06/28 | 2,499 | 2,514 | 2,451 | 2,458 | -29 | -1.2% | 49,800 |
51～
100
件表示中 / 3341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 | 264,600円 | -0.8% | -7.2% | 3.78% | 4.95倍 | 0.63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 |
| レオン自機 | 142,400円 | +3.3% | +9.3% | 2.95% | 10.22倍 | 1.05倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
| 島精機 | 109,200円 | +22.5% | +116.1% | 1.37% | 22.17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 |
| 瑞 光 | 128,900円 | +10.4% | +33.1% | 0.78% | 47.37倍 | 0.98倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 西部技研 | 175,700円 | +16.3% | +5.0% | 3.98% | 9.84倍 | 1.26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
