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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 1,251 | 1,253 | 1,250 | 1,250 | +1 | +0.1% | 2,200 |
| 2021/08/24 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 1,100 |
| 2021/08/23 | 1,250 | 1,252 | 1,249 | 1,250 | ±0 | ±0% | 1,200 |
| 2021/08/20 | 1,250 | 1,251 | 1,250 | 1,250 | +1 | +0.1% | 1,800 |
| 2021/08/19 | 1,245 | 1,250 | 1,245 | 1,249 | -2 | -0.2% | 300 |
| 2021/08/18 | 1,249 | 1,251 | 1,246 | 1,251 | +1 | +0.1% | 900 |
| 2021/08/17 | 1,250 | 1,252 | 1,250 | 1,250 | ±0 | ±0% | 700 |
| 2021/08/16 | 1,252 | 1,252 | 1,250 | 1,250 | -2 | -0.2% | 1,700 |
| 2021/08/13 | 1,249 | 1,254 | 1,249 | 1,252 | +7 | +0.6% | 2,000 |
| 2021/08/12 | 1,250 | 1,251 | 1,245 | 1,245 | -5 | -0.4% | 1,600 |
| 2021/08/11 | 1,250 | 1,251 | 1,244 | 1,250 | +9 | +0.7% | 5,800 |
| 2021/08/10 | 1,240 | 1,249 | 1,238 | 1,241 | ±0 | ±0% | 1,400 |
| 2021/08/06 | 1,246 | 1,246 | 1,241 | 1,241 | -5 | -0.4% | 1,600 |
| 2021/08/05 | 1,250 | 1,251 | 1,246 | 1,246 | ±0 | ±0% | 2,400 |
| 2021/08/04 | 1,250 | 1,250 | 1,246 | 1,246 | -3 | -0.2% | 1,200 |
| 2021/08/03 | 1,247 | 1,249 | 1,246 | 1,249 | +5 | +0.4% | 1,300 |
| 2021/08/02 | 1,243 | 1,248 | 1,242 | 1,244 | +2 | +0.2% | 700 |
| 2021/07/30 | 1,250 | 1,250 | 1,241 | 1,242 | -9 | -0.7% | 4,000 |
| 2021/07/29 | 1,250 | 1,251 | 1,250 | 1,251 | +7 | +0.6% | 1,100 |
| 2021/07/28 | 1,246 | 1,246 | 1,244 | 1,244 | -2 | -0.2% | 2,500 |
| 2021/07/27 | 1,246 | 1,246 | 1,246 | 1,246 | +3 | +0.2% | 100 |
| 2021/07/26 | 1,253 | 1,253 | 1,243 | 1,243 | -1 | -0.1% | 3,100 |
| 2021/07/21 | 1,250 | 1,250 | 1,240 | 1,244 | +4 | +0.3% | 1,900 |
| 2021/07/20 | 1,248 | 1,248 | 1,240 | 1,240 | -7 | -0.6% | 1,000 |
| 2021/07/19 | 1,244 | 1,247 | 1,241 | 1,247 | +1 | +0.1% | 400 |
| 2021/07/16 | 1,246 | 1,246 | 1,240 | 1,246 | -5 | -0.4% | 9,800 |
| 2021/07/15 | 1,246 | 1,251 | 1,246 | 1,251 | +6 | +0.5% | 400 |
| 2021/07/14 | 1,246 | 1,248 | 1,244 | 1,245 | -5 | -0.4% | 10,300 |
| 2021/07/13 | 1,246 | 1,254 | 1,246 | 1,250 | +5 | +0.4% | 300 |
| 2021/07/12 | 1,256 | 1,256 | 1,245 | 1,245 | +1 | +0.1% | 1,500 |
| 2021/07/09 | 1,250 | 1,250 | 1,244 | 1,244 | -6 | -0.5% | 1,400 |
| 2021/07/08 | 1,250 | 1,257 | 1,250 | 1,250 | -4 | -0.3% | 1,200 |
| 2021/07/07 | 1,256 | 1,256 | 1,250 | 1,254 | +4 | +0.3% | 1,100 |
| 2021/07/06 | 1,255 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 1,300 |
| 2021/07/05 | 1,250 | 1,250 | 1,250 | 1,250 | -6 | -0.5% | 500 |
| 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 |
951～
1000
件表示中 / 3495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% | 9.97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 |
| 木村工機 | 992,000円 | +5.4% | +2.5% | 1.41% | 13.52倍 | 3.00倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 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 | 504,000円 | +1.4% | +3.1% | 1.79% | 8.44倍 | 1.32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 | 100,200円 | +36.8% | - | 2.00% | 17.00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 |
市場注目の銘柄
チャート関連のコラム
