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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,208 | 2,245 | 2,196 | 2,221 | +32 | +1.5% | 27,200 |
| 2024/10/04 | 2,180 | 2,213 | 2,180 | 2,189 | +2 | +0.1% | 25,300 |
| 2024/10/03 | 2,202 | 2,229 | 2,187 | 2,187 | +4 | +0.2% | 39,000 |
| 2024/10/02 | 2,196 | 2,220 | 2,177 | 2,183 | -39 | -1.8% | 30,100 |
| 2024/10/01 | 2,213 | 2,288 | 2,196 | 2,222 | +35 | +1.6% | 25,400 |
| 2024/09/30 | 2,183 | 2,233 | 2,169 | 2,187 | -73 | -3.2% | 41,700 |
| 2024/09/27 | 2,225 | 2,274 | 2,225 | 2,260 | +29 | +1.3% | 38,000 |
| 2024/09/26 | 2,229 | 2,249 | 2,216 | 2,231 | +25 | +1.1% | 30,200 |
| 2024/09/25 | 2,203 | 2,230 | 2,197 | 2,206 | -21 | -0.9% | 24,000 |
| 2024/09/24 | 2,250 | 2,250 | 2,211 | 2,227 | +9 | +0.4% | 27,000 |
| 2024/09/20 | 2,249 | 2,270 | 2,218 | 2,218 | -26 | -1.2% | 32,200 |
| 2024/09/19 | 2,235 | 2,250 | 2,225 | 2,244 | +29 | +1.3% | 28,800 |
| 2024/09/18 | 2,169 | 2,230 | 2,169 | 2,215 | +54 | +2.5% | 40,300 |
| 2024/09/17 | 2,140 | 2,198 | 2,126 | 2,161 | +36 | +1.7% | 35,700 |
| 2024/09/13 | 2,102 | 2,135 | 2,092 | 2,125 | +23 | +1.1% | 26,600 |
| 2024/09/12 | 2,068 | 2,116 | 2,068 | 2,102 | +39 | +1.9% | 30,600 |
| 2024/09/11 | 2,140 | 2,154 | 2,055 | 2,063 | -68 | -3.2% | 26,900 |
| 2024/09/10 | 2,152 | 2,164 | 2,121 | 2,131 | +11 | +0.5% | 11,700 |
| 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 |
151～
200
件表示中 / 3459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 | 227,200円 | -26.2% | -46.7% | 4.40% | 9.11倍 | 0.55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 |
| 日阪製 | 132,700円 | +14.7% | -1.2% | 4.14% | 13.44倍 | 0.60倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 旭ダイヤ | 71,200円 | +3.6% | -15.3% | 4.21% | 16.42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 |
| 日東工器 | 176,800円 | +7.5% | -70.5% | 2.26% | 50.91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 | 117,700円 | -0.1% | -15.1% | 4.08% | 9.90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 |
市場注目の銘柄
チャート関連のコラム
