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 |
---|---|---|---|---|---|---|---|
2025/02/13 | 2,390 | 2,398 | 2,375 | 2,376 | +2 | +0.1% | 37,700 |
2025/02/12 | 2,415 | 2,415 | 2,374 | 2,374 | -27 | -1.1% | 42,000 |
2025/02/10 | 2,382 | 2,434 | 2,364 | 2,401 | +40 | +1.7% | 59,200 |
2025/02/07 | 2,400 | 2,411 | 2,332 | 2,361 | -232 | -8.9% | 202,500 |
2025/02/06 | 2,535 | 2,595 | 2,535 | 2,593 | +66 | +2.6% | 40,500 |
2025/02/05 | 2,476 | 2,537 | 2,476 | 2,527 | +71 | +2.9% | 27,300 |
2025/02/04 | 2,507 | 2,507 | 2,456 | 2,456 | -14 | -0.6% | 16,000 |
2025/02/03 | 2,517 | 2,540 | 2,465 | 2,470 | -22 | -0.9% | 39,000 |
2025/01/31 | 2,536 | 2,580 | 2,466 | 2,492 | -58 | -2.3% | 34,500 |
2025/01/30 | 2,513 | 2,570 | 2,511 | 2,550 | +28 | +1.1% | 22,200 |
2025/01/29 | 2,518 | 2,550 | 2,510 | 2,522 | +4 | +0.2% | 16,200 |
2025/01/28 | 2,520 | 2,528 | 2,482 | 2,518 | -12 | -0.5% | 26,200 |
2025/01/27 | 2,531 | 2,545 | 2,490 | 2,530 | +15 | +0.6% | 32,400 |
2025/01/24 | 2,500 | 2,521 | 2,471 | 2,515 | +44 | +1.8% | 18,600 |
2025/01/23 | 2,479 | 2,498 | 2,471 | 2,471 | -12 | -0.5% | 14,700 |
2025/01/22 | 2,493 | 2,504 | 2,463 | 2,483 | +11 | +0.4% | 14,000 |
2025/01/21 | 2,509 | 2,512 | 2,470 | 2,472 | -33 | -1.3% | 11,500 |
2025/01/20 | 2,453 | 2,519 | 2,453 | 2,505 | +67 | +2.7% | 18,500 |
2025/01/17 | 2,459 | 2,472 | 2,431 | 2,438 | -27 | -1.1% | 16,300 |
2025/01/16 | 2,500 | 2,520 | 2,456 | 2,465 | -32 | -1.3% | 26,400 |
2025/01/15 | 2,486 | 2,505 | 2,465 | 2,497 | +11 | +0.4% | 16,300 |
2025/01/14 | 2,519 | 2,519 | 2,461 | 2,486 | -54 | -2.1% | 31,900 |
2025/01/10 | 2,526 | 2,570 | 2,519 | 2,540 | +11 | +0.4% | 20,500 |
2025/01/09 | 2,512 | 2,550 | 2,501 | 2,529 | +15 | +0.6% | 30,000 |
2025/01/08 | 2,520 | 2,531 | 2,501 | 2,514 | -18 | -0.7% | 22,400 |
2025/01/07 | 2,579 | 2,579 | 2,516 | 2,532 | +13 | +0.5% | 29,400 |
2025/01/06 | 2,489 | 2,544 | 2,489 | 2,519 | +64 | +2.6% | 43,900 |
2024/12/30 | 2,438 | 2,490 | 2,438 | 2,455 | +27 | +1.1% | 34,300 |
2024/12/27 | 2,415 | 2,440 | 2,404 | 2,428 | +42 | +1.8% | 31,500 |
2024/12/26 | 2,345 | 2,425 | 2,341 | 2,386 | +41 | +1.7% | 48,200 |
2024/12/25 | 2,351 | 2,365 | 2,335 | 2,345 | -8 | -0.3% | 55,900 |
2024/12/24 | 2,337 | 2,356 | 2,331 | 2,353 | +11 | +0.5% | 36,600 |
2024/12/23 | 2,359 | 2,392 | 2,342 | 2,342 | -3 | -0.1% | 47,800 |
2024/12/20 | 2,377 | 2,407 | 2,340 | 2,345 | -25 | -1.1% | 34,200 |
2024/12/19 | 2,340 | 2,395 | 2,316 | 2,370 | -13 | -0.5% | 35,800 |
2024/12/18 | 2,396 | 2,422 | 2,382 | 2,383 | -2 | -0.1% | 38,400 |
2024/12/17 | 2,417 | 2,420 | 2,381 | 2,385 | -36 | -1.5% | 35,600 |
2024/12/16 | 2,431 | 2,464 | 2,421 | 2,421 | -9 | -0.4% | 22,700 |
2024/12/13 | 2,441 | 2,469 | 2,430 | 2,430 | -39 | -1.6% | 15,900 |
2024/12/12 | 2,459 | 2,492 | 2,420 | 2,469 | +29 | +1.2% | 34,200 |
2024/12/11 | 2,500 | 2,500 | 2,415 | 2,440 | -60 | -2.4% | 53,400 |
2024/12/10 | 2,544 | 2,581 | 2,500 | 2,500 | -44 | -1.7% | 31,300 |
2024/12/09 | 2,539 | 2,599 | 2,539 | 2,544 | -12 | -0.5% | 24,700 |
2024/12/06 | 2,597 | 2,601 | 2,524 | 2,556 | -41 | -1.6% | 36,100 |
2024/12/05 | 2,597 | 2,658 | 2,597 | 2,597 | +1 | ±0% | 30,700 |
2024/12/04 | 2,676 | 2,688 | 2,596 | 2,596 | -93 | -3.5% | 31,500 |
2024/12/03 | 2,619 | 2,710 | 2,600 | 2,689 | +70 | +2.7% | 60,700 |
2024/12/02 | 2,686 | 2,686 | 2,610 | 2,619 | -46 | -1.7% | 46,000 |
2024/11/29 | 2,600 | 2,710 | 2,593 | 2,665 | +15 | +0.6% | 38,400 |
2024/11/28 | 2,686 | 2,725 | 2,582 | 2,650 | -86 | -3.1% | 92,000 |
101~
150
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% | 9.97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 |
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 | 0.43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 |
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