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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 1,251 | 1,256 | 1,250 | 1,256 | -3 | -0.2% | 1,100 |
| 2021/07/01 | 1,255 | 1,259 | 1,255 | 1,259 | +8 | +0.6% | 300 |
| 2021/06/30 | 1,251 | 1,264 | 1,251 | 1,251 | +1 | +0.1% | 400 |
| 2021/06/29 | 1,245 | 1,254 | 1,245 | 1,250 | +1 | +0.1% | 600 |
| 2021/06/28 | 1,252 | 1,260 | 1,247 | 1,249 | -2 | -0.2% | 1,500 |
| 2021/06/25 | 1,267 | 1,267 | 1,251 | 1,251 | -1 | -0.1% | 2,800 |
| 2021/06/24 | 1,260 | 1,268 | 1,252 | 1,252 | -4 | -0.3% | 1,100 |
| 2021/06/23 | 1,256 | 1,256 | 1,250 | 1,256 | +6 | +0.5% | 3,100 |
| 2021/06/22 | 1,250 | 1,254 | 1,250 | 1,250 | +3 | +0.2% | 900 |
| 2021/06/21 | 1,243 | 1,251 | 1,243 | 1,247 | +1 | +0.1% | 4,700 |
| 2021/06/18 | 1,246 | 1,250 | 1,246 | 1,246 | -1 | -0.1% | 1,500 |
| 2021/06/17 | 1,244 | 1,247 | 1,240 | 1,247 | +7 | +0.6% | 7,800 |
| 2021/06/16 | 1,237 | 1,245 | 1,233 | 1,240 | +2 | +0.2% | 1,600 |
| 2021/06/15 | 1,243 | 1,244 | 1,236 | 1,238 | -7 | -0.6% | 2,300 |
| 2021/06/14 | 1,250 | 1,251 | 1,245 | 1,245 | -5 | -0.4% | 700 |
| 2021/06/11 | 1,255 | 1,258 | 1,250 | 1,250 | -7 | -0.6% | 900 |
| 2021/06/10 | 1,250 | 1,257 | 1,250 | 1,257 | +7 | +0.6% | 500 |
| 2021/06/09 | 1,254 | 1,259 | 1,250 | 1,250 | +2 | +0.2% | 2,000 |
| 2021/06/08 | 1,255 | 1,259 | 1,248 | 1,248 | -3 | -0.2% | 1,100 |
| 2021/06/07 | 1,245 | 1,251 | 1,240 | 1,251 | +6 | +0.5% | 12,200 |
| 2021/06/04 | 1,246 | 1,251 | 1,242 | 1,245 | -5 | -0.4% | 1,000 |
| 2021/06/03 | 1,243 | 1,250 | 1,243 | 1,250 | +7 | +0.6% | 1,100 |
| 2021/06/02 | 1,239 | 1,248 | 1,239 | 1,243 | -15 | -1.2% | 1,400 |
| 2021/06/01 | 1,244 | 1,259 | 1,240 | 1,258 | ±0 | ±0% | 3,600 |
| 2021/05/31 | 1,247 | 1,258 | 1,247 | 1,258 | +11 | +0.9% | 1,100 |
| 2021/05/28 | 1,239 | 1,253 | 1,239 | 1,247 | +8 | +0.6% | 3,800 |
| 2021/05/27 | 1,237 | 1,248 | 1,237 | 1,239 | -8 | -0.6% | 500 |
| 2021/05/26 | 1,233 | 1,247 | 1,233 | 1,247 | +4 | +0.3% | 1,000 |
| 2021/05/25 | 1,245 | 1,245 | 1,243 | 1,243 | +3 | +0.2% | 900 |
| 2021/05/24 | 1,240 | 1,240 | 1,237 | 1,240 | +1 | +0.1% | 800 |
| 2021/05/21 | 1,233 | 1,239 | 1,233 | 1,239 | +7 | +0.6% | 300 |
| 2021/05/20 | 1,238 | 1,242 | 1,232 | 1,232 | -13 | -1% | 1,400 |
| 2021/05/19 | 1,240 | 1,245 | 1,239 | 1,245 | +3 | +0.2% | 1,300 |
| 2021/05/18 | 1,250 | 1,250 | 1,242 | 1,242 | -4 | -0.3% | 3,500 |
| 2021/05/17 | 1,250 | 1,253 | 1,246 | 1,246 | -4 | -0.3% | 3,000 |
| 2021/05/14 | 1,245 | 1,250 | 1,230 | 1,250 | -3 | -0.2% | 1,900 |
| 2021/05/13 | 1,251 | 1,255 | 1,237 | 1,253 | +12 | +1% | 1,500 |
| 2021/05/12 | 1,236 | 1,247 | 1,236 | 1,241 | -10 | -0.8% | 1,400 |
| 2021/05/11 | 1,245 | 1,251 | 1,245 | 1,251 | +6 | +0.5% | 1,000 |
| 2021/05/10 | 1,246 | 1,246 | 1,237 | 1,245 | +8 | +0.6% | 1,000 |
| 2021/05/07 | 1,230 | 1,237 | 1,230 | 1,237 | +7 | +0.6% | 700 |
| 2021/05/06 | 1,234 | 1,234 | 1,226 | 1,230 | +4 | +0.3% | 1,200 |
| 2021/04/30 | 1,226 | 1,232 | 1,226 | 1,226 | ±0 | ±0% | 1,200 |
| 2021/04/28 | 1,234 | 1,234 | 1,222 | 1,226 | -5 | -0.4% | 1,200 |
| 2021/04/27 | 1,233 | 1,235 | 1,229 | 1,231 | +6 | +0.5% | 800 |
| 2021/04/26 | 1,224 | 1,233 | 1,224 | 1,225 | ±0 | ±0% | 1,400 |
| 2021/04/23 | 1,224 | 1,225 | 1,224 | 1,225 | ±0 | ±0% | 1,400 |
| 2021/04/22 | 1,227 | 1,228 | 1,225 | 1,225 | +1 | +0.1% | 500 |
| 2021/04/21 | 1,224 | 1,228 | 1,224 | 1,224 | -2 | -0.2% | 1,200 |
| 2021/04/20 | 1,222 | 1,226 | 1,222 | 1,226 | ±0 | ±0% | 800 |
951～
1000
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
